KissMeData/065710/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194000	155993060	18690	18690	18690	18690	136
3	20231107	193900	155993060	18690	18690	18690	18690	0
4	20231107	193800	155993060	18690	18690	18690	18690	0
5	20231107	193700	155993060	18690	18690	18690	18690	0
6	20231107	193600	155993060	18690	18690	18690	18690	0
7	20231107	193500	155993060	18690	18690	18690	18690	0
8	20231107	193400	155993060	18690	18690	18690	18690	0
9	20231107	193300	155993060	18690	18690	18690	18690	0
10	20231107	193200	155993060	18690	18690	18690	18690	0
11	20231107	193100	155993060	18690	18690	18690	18690	0
12	20231107	193000	155993060	18690	18690	18690	18690	0
13	20231107	192900	155993060	18690	18690	18690	18690	0
14	20231107	192800	155993060	18690	18690	18690	18690	0
15	20231107	192700	155993060	18690	18690	18690	18690	0
16	20231107	192600	155993060	18690	18690	18690	18690	0
17	20231107	192500	155993060	18690	18690	18690	18690	0
18	20231107	192400	155993060	18690	18690	18690	18690	0
19	20231107	192300	155993060	18690	18690	18690	18690	0
20	20231107	192200	155993060	18690	18690	18690	18690	0
21	20231107	192100	155993060	18690	18690	18690	18690	0
22	20231107	192000	155993060	18690	18690	18690	18690	0
23	20231107	191900	155993060	18690	18690	18690	18690	0
24	20231107	191800	155993060	18690	18690	18690	18690	0
25	20231107	191700	155993060	18690	18690	18690	18690	0
26	20231107	191600	155993060	18690	18690	18690	18690	0
27	20231107	191500	155993060	18690	18690	18690	18690	0
28	20231107	191400	155993060	18690	18690	18690	18690	0
29	20231107	191300	155993060	18690	18690	18690	18690	0
30	20231107	191200	155993060	18690	18690	18690	18690	0
31	20231107	191100	155993060	18690	18690	18690	18690	0
32	20231107	191000	155993060	18690	18690	18690	18690	136
33	20231107	190900	155993060	18690	18690	18690	18690	0
34	20231107	190800	155993060	18690	18690	18690	18690	0
35	20231107	190700	155993060	18690	18690	18690	18690	0
36	20231107	190600	155993060	18690	18690	18690	18690	0
37	20231107	190500	155993060	18690	18690	18690	18690	0
38	20231107	190400	155993060	18690	18690	18690	18690	0
39	20231107	190300	155993060	18690	18690	18690	18690	0
40	20231107	190200	155993060	18690	18690	18690	18690	0
41	20231107	190100	155993060	18690	18690	18690	18690	0
42	20231107	190000	155993060	18690	18690	18690	18690	0
43	20231107	185900	155993060	18690	18690	18690	18690	0
44	20231107	185800	155993060	18690	18690	18690	18690	0
45	20231107	185700	155993060	18690	18690	18690	18690	0
46	20231107	185600	155993060	18690	18690	18690	18690	0
47	20231107	185500	155993060	18690	18690	18690	18690	0
48	20231107	185400	155993060	18690	18690	18690	18690	0
49	20231107	185300	155993060	18690	18690	18690	18690	0
50	20231107	185200	155993060	18690	18690	18690	18690	0
51	20231107	185100	155993060	18690	18690	18690	18690	0
52	20231107	185000	155993060	18690	18690	18690	18690	0
53	20231107	184900	155993060	18690	18690	18690	18690	0
54	20231107	184800	155993060	18690	18690	18690	18690	0
55	20231107	184700	155993060	18690	18690	18690	18690	0
56	20231107	184600	155993060	18690	18690	18690	18690	0
57	20231107	184500	155993060	18690	18690	18690	18690	0
58	20231107	184400	155993060	18690	18690	18690	18690	0
59	20231107	184300	155993060	18690	18690	18690	18690	0
60	20231107	184200	155993060	18690	18690	18690	18690	0
61	20231107	184100	155993060	18690	18690	18690	18690	0
62	20231107	184000	155993060	18690	18690	18690	18690	136
63	20231107	183900	155993060	18690	18690	18690	18690	0
64	20231107	183800	155993060	18690	18690	18690	18690	0
65	20231107	183700	155993060	18690	18690	18690	18690	0
66	20231107	183600	155993060	18690	18690	18690	18690	0
67	20231107	183500	155993060	18690	18690	18690	18690	0
68	20231107	183400	155993060	18690	18690	18690	18690	0
69	20231107	183300	155993060	18690	18690	18690	18690	0
70	20231107	183200	155993060	18690	18690	18690	18690	0
71	20231107	183100	155993060	18690	18690	18690	18690	0
72	20231107	183000	155993060	18690	18690	18690	18690	0
73	20231107	182900	155993060	18690	18690	18690	18690	0
74	20231107	182800	155993060	18690	18690	18690	18690	0
75	20231107	182700	155993060	18690	18690	18690	18690	0
76	20231107	182600	155993060	18690	18690	18690	18690	0
77	20231107	182500	155993060	18690	18690	18690	18690	0
78	20231107	182400	155993060	18690	18690	18690	18690	0
79	20231107	182300	155993060	18690	18690	18690	18690	0
80	20231107	182200	155993060	18690	18690	18690	18690	0
81	20231107	182100	155993060	18690	18690	18690	18690	0
82	20231107	182000	155993060	18690	18690	18690	18690	0
83	20231107	181900	155993060	18690	18690	18690	18690	0
84	20231107	181800	155993060	18690	18690	18690	18690	0
85	20231107	181700	155993060	18690	18690	18690	18690	0
86	20231107	181600	155993060	18690	18690	18690	18690	0
87	20231107	181500	155993060	18690	18690	18690	18690	0
88	20231107	181400	155993060	18690	18690	18690	18690	0
89	20231107	181300	155993060	18690	18690	18690	18690	0
90	20231107	181200	155993060	18690	18690	18690	18690	0
91	20231107	181100	155993060	18690	18690	18690	18690	0
92	20231107	181000	155993060	18690	18690	18690	18690	136
93	20231107	180900	155993060	18690	18690	18690	18690	0
94	20231107	180800	155993060	18690	18690	18690	18690	0
95	20231107	180700	155993060	18690	18690	18690	18690	0
96	20231107	180600	155993060	18690	18690	18690	18690	0
97	20231107	180500	155993060	18690	18690	18690	18690	0
98	20231107	180400	155993060	18690	18690	18690	18690	0
99	20231107	180300	155993060	18690	18690	18690	18690	0
100	20231107	180200	155993060	18690	18690	18690	18690	0
101	20231107	180100	155993060	18690	18690	18690	18690	0
102	20231107	180000	155993060	18690	18690	18690	18690	0
103	20231107	175900	155993060	18690	18690	18690	18690	0
104	20231107	175800	155993060	18690	18690	18690	18690	0
105	20231107	175700	155993060	18690	18690	18690	18690	0
106	20231107	175600	155993060	18690	18690	18690	18690	0
107	20231107	175500	155993060	18690	18690	18690	18690	0
108	20231107	175400	155993060	18690	18690	18690	18690	0
109	20231107	175300	155993060	18690	18690	18690	18690	0
110	20231107	175200	155993060	18690	18690	18690	18690	0
111	20231107	175100	155993060	18690	18690	18690	18690	0
112	20231107	175000	155993060	18690	18690	18690	18690	0
113	20231107	174900	155993060	18690	18690	18690	18690	0
114	20231107	174800	155993060	18690	18690	18690	18690	0
115	20231107	174700	155993060	18690	18690	18690	18690	0
116	20231107	174600	155993060	18690	18690	18690	18690	0
117	20231107	174500	155993060	18690	18690	18690	18690	0
118	20231107	174400	155993060	18690	18690	18690	18690	0
119	20231107	174300	155993060	18690	18690	18690	18690	0
120	20231107	174200	155993060	18690	18690	18690	18690	0
121	20231107	174100	155993060	18690	18690	18690	18690	0
122	20231107	174000	155993060	18690	18690	18690	18690	136
123	20231107	173900	155993060	18690	18690	18690	18690	0
124	20231107	173800	155993060	18690	18690	18690	18690	0
125	20231107	173700	155993060	18690	18690	18690	18690	0
126	20231107	173600	155993060	18690	18690	18690	18690	0
127	20231107	173500	155993060	18690	18690	18690	18690	0
128	20231107	173400	155993060	18690	18690	18690	18690	0
129	20231107	173300	155993060	18690	18690	18690	18690	0
130	20231107	173200	155993060	18690	18690	18690	18690	0
131	20231107	173100	155993060	18690	18690	18690	18690	0
132	20231107	173000	155993060	18690	18690	18690	18690	0
133	20231107	172900	155993060	18690	18690	18690	18690	0
134	20231107	172800	155993060	18690	18690	18690	18690	0
135	20231107	172700	155993060	18690	18690	18690	18690	0
136	20231107	172600	155993060	18690	18690	18690	18690	0
137	20231107	172500	155993060	18690	18690	18690	18690	0
138	20231107	172400	155993060	18690	18690	18690	18690	0
139	20231107	172300	155993060	18690	18690	18690	18690	0
140	20231107	172200	155993060	18690	18690	18690	18690	0
141	20231107	172100	155993060	18690	18690	18690	18690	0
142	20231107	172000	155993060	18690	18690	18690	18690	0
143	20231107	171900	155993060	18690	18690	18690	18690	0
144	20231107	171800	155993060	18690	18690	18690	18690	0
145	20231107	171700	155993060	18690	18690	18690	18690	0
146	20231107	171600	155993060	18690	18690	18690	18690	0
147	20231107	171500	155993060	18690	18690	18690	18690	0
148	20231107	171400	155993060	18690	18690	18690	18690	0
149	20231107	171300	155993060	18690	18690	18690	18690	0
150	20231107	171200	155993060	18690	18690	18690	18690	0
151	20231107	171100	155993060	18690	18690	18690	18690	0
152	20231107	171000	155993060	18690	18690	18690	18690	136
153	20231107	170900	155993060	18690	18690	18690	18690	0
154	20231107	170800	155993060	18690	18690	18690	18690	0
155	20231107	170700	155993060	18690	18690	18690	18690	0
156	20231107	170600	155993060	18690	18690	18690	18690	0
157	20231107	170500	155993060	18690	18690	18690	18690	0
158	20231107	170400	155993060	18690	18690	18690	18690	0
159	20231107	170300	155993060	18690	18690	18690	18690	0
160	20231107	170200	155993060	18690	18690	18690	18690	0
161	20231107	170100	155993060	18690	18690	18690	18690	0
162	20231107	170000	155993060	18690	18690	18690	18690	0
163	20231107	165900	155993060	18690	18690	18690	18690	0
164	20231107	165800	155993060	18690	18690	18690	18690	0
165	20231107	165700	155993060	18690	18690	18690	18690	0
166	20231107	165600	155993060	18690	18690	18690	18690	0
167	20231107	165500	155993060	18690	18690	18690	18690	0
168	20231107	165400	155993060	18690	18690	18690	18690	0
169	20231107	165300	155993060	18690	18690	18690	18690	0
170	20231107	165200	155993060	18690	18690	18690	18690	0
171	20231107	165100	155993060	18690	18690	18690	18690	0
172	20231107	165000	155993060	18690	18690	18690	18690	0
173	20231107	164900	155993060	18690	18690	18690	18690	0
174	20231107	164800	155993060	18690	18690	18690	18690	0
175	20231107	164700	155993060	18690	18690	18690	18690	0
176	20231107	164600	155993060	18690	18690	18690	18690	0
177	20231107	164500	155993060	18690	18690	18690	18690	0
178	20231107	164400	155993060	18690	18690	18690	18690	0
179	20231107	164300	155993060	18690	18690	18690	18690	0
180	20231107	164200	155993060	18690	18690	18690	18690	0
181	20231107	164100	155993060	18690	18690	18690	18690	0
182	20231107	164000	155993060	18690	18690	18690	18690	136
183	20231107	163900	155993060	18690	18690	18690	18690	0
184	20231107	163800	155993060	18690	18690	18690	18690	0
185	20231107	163700	155993060	18690	18690	18690	18690	0
186	20231107	163600	155993060	18690	18690	18690	18690	0
187	20231107	163500	155993060	18690	18690	18690	18690	0
188	20231107	163400	155993060	18690	18690	18690	18690	0
189	20231107	163300	155993060	18690	18690	18690	18690	0
190	20231107	163200	155993060	18690	18690	18690	18690	0
191	20231107	163100	155993060	18690	18690	18690	18690	0
192	20231107	163000	155993060	18690	18690	18690	18690	0
193	20231107	162900	155993060	18690	18690	18690	18690	0
194	20231107	162800	155993060	18690	18690	18690	18690	0
195	20231107	162700	155993060	18690	18690	18690	18690	0
196	20231107	162600	155993060	18690	18690	18690	18690	0
197	20231107	162500	155993060	18690	18690	18690	18690	0
198	20231107	162400	155993060	18690	18690	18690	18690	0
199	20231107	162300	155993060	18690	18690	18690	18690	0
200	20231107	162200	155993060	18690	18690	18690	18690	0
201	20231107	162100	155993060	18690	18690	18690	18690	0
202	20231107	162000	155993060	18690	18690	18690	18690	0
203	20231107	161900	155993060	18690	18690	18690	18690	0
204	20231107	161800	155993060	18690	18690	18690	18690	0
205	20231107	161700	155993060	18690	18690	18690	18690	0
206	20231107	161600	155993060	18690	18690	18690	18690	0
207	20231107	161500	155993060	18690	18690	18690	18690	0
208	20231107	161400	155993060	18690	18690	18690	18690	0
209	20231107	161300	155993060	18690	18690	18690	18690	0
210	20231107	161200	155993060	18690	18690	18690	18690	0
211	20231107	161100	155993060	18690	18690	18690	18690	0
212	20231107	161000	155993060	18690	18690	18690	18690	136
213	20231107	160900	155993060	18690	18690	18690	18690	0
214	20231107	160800	155993060	18690	18690	18690	18690	0
215	20231107	160700	155993060	18690	18690	18690	18690	0
216	20231107	160600	155993060	18690	18690	18690	18690	0
217	20231107	160500	155993060	18690	18690	18690	18690	0
218	20231107	160400	155993060	18690	18690	18690	18690	0
219	20231107	160300	155993060	18690	18690	18690	18690	0
220	20231107	160200	155993060	18690	18690	18690	18690	0
221	20231107	160100	155993060	18690	18690	18690	18690	0
222	20231107	160000	155993060	18690	18690	18690	18690	0
223	20231107	155900	155993060	18690	18690	18690	18690	0
224	20231107	155800	155993060	18690	18690	18690	18690	0
225	20231107	155700	155993060	18690	18690	18690	18690	0
226	20231107	155600	155993060	18690	18690	18690	18690	0
227	20231107	155500	155993060	18690	18690	18690	18690	0
228	20231107	155400	155993060	18690	18690	18690	18690	0
229	20231107	155300	155993060	18690	18690	18690	18690	0
230	20231107	155200	155993060	18690	18690	18690	18690	0
231	20231107	155100	155993060	18690	18690	18690	18690	0
232	20231107	155000	155993060	18690	18690	18690	18690	0
233	20231107	154900	155993060	18690	18690	18690	18690	0
234	20231107	154800	155993060	18690	18690	18690	18690	0
235	20231107	154700	155993060	18690	18690	18690	18690	0
236	20231107	154600	155993060	18690	18690	18690	18690	0
237	20231107	154500	155993060	18690	18690	18690	18690	0
238	20231107	154400	155993060	18690	18690	18690	18690	0
239	20231107	154300	155993060	18690	18690	18690	18690	0
240	20231107	154200	155993060	18690	18690	18690	18690	0
241	20231107	154100	155993060	18690	18690	18690	18690	0
242	20231107	154000	155993060	18690	18690	18690	18690	136
243	20231107	153900	155993060	18690	18690	18690	18690	0
244	20231107	153800	155993060	18690	18690	18690	18690	0
245	20231107	153700	155993060	18690	18690	18690	18690	0
246	20231107	153600	155993060	18690	18690	18690	18690	0
247	20231107	153500	155993060	18690	18690	18690	18690	0
248	20231107	153400	155993060	18690	18690	18690	18690	0
249	20231107	153300	155993060	18690	18690	18690	18690	0
250	20231107	153200	155993060	18690	18690	18690	18690	0
251	20231107	153100	155993060	18690	18690	18690	18690	0
252	20231107	153000	155993060	18690	18690	18690	18690	136
253	20231107	152900	153451220	18690	18690	18690	18690	0
254	20231107	152800	153451220	18690	18690	18690	18690	0
255	20231107	152700	153451220	18690	18690	18690	18690	0
256	20231107	152600	153451220	18690	18690	18690	18690	0
257	20231107	152500	153451220	18690	18690	18690	18690	0
258	20231107	152400	153451220	18690	18690	18690	18690	0
259	20231107	152300	153451220	18690	18690	18690	18690	0
260	20231107	152200	153451220	18690	18690	18690	18690	0
261	20231107	152100	153451220	18690	18690	18690	18690	0
262	20231107	152000	153451220	18690	18690	18690	18690	0
263	20231107	151900	153451220	18690	18690	18690	18690	66
264	20231107	151800	152217680	18690	18690	18690	18690	94
265	20231107	151700	150460820	18680	18680	18680	18680	5
266	20231107	151600	150367420	18680	18680	18680	18680	0
267	20231107	151500	150367420	18680	18680	18680	18680	0
268	20231107	151400	150367420	18680	18680	18680	18680	0
269	20231107	151300	150367420	18680	18680	18680	18680	0
270	20231107	151200	150367420	18680	18680	18680	18680	85
271	20231107	151100	148779620	18680	18680	18680	18680	50
272	20231107	151000	147845620	18680	18680	18680	18680	0
273	20231107	150900	147845620	18680	18680	18680	18680	0
274	20231107	150800	147845620	18680	18680	18680	18680	1
275	20231107	150700	147826940	18670	18670	18670	18670	0
276	20231107	150600	147826940	18670	18670	18670	18670	0
277	20231107	150500	147826940	18670	18670	18670	18670	211
278	20231107	150400	143887570	18680	18680	18680	18680	21
279	20231107	150300	143495290	18670	18670	18670	18670	0
280	20231107	150200	143495290	18670	18670	18670	18670	0
281	20231107	150100	143495290	18670	18670	18670	18670	0
282	20231107	150000	143495290	18670	18670	18670	18670	0
283	20231107	145900	143495290	18670	18670	18670	18670	0
284	20231107	145800	143495290	18670	18670	18670	18670	0
285	20231107	145700	143495290	18670	18670	18670	18670	10
286	20231107	145600	143308590	18680	18680	18680	18680	0
287	20231107	145500	143308590	18680	18680	18680	18680	0
288	20231107	145400	143308590	18680	18680	18680	18680	0
289	20231107	145300	143308590	18680	18680	18680	18680	19
290	20231107	145200	142953670	18690	18690	18690	18690	0
291	20231107	145100	142953670	18690	18690	18690	18690	0
292	20231107	145000	142953670	18690	18690	18690	18690	22
293	20231107	144900	142542490	18690	18690	18690	18690	5
294	20231107	144800	142449040	18690	18690	18690	18690	0
295	20231107	144700	142449040	18690	18690	18690	18690	0
296	20231107	144600	142449040	18690	18690	18690	18690	29
297	20231107	144500	141907030	18690	18690	18690	18690	71
298	20231107	144400	140580040	18690	18690	18690	18690	261
299	20231107	144300	135701950	18690	18690	18690	18690	0
300	20231107	144200	135701950	18690	18690	18690	18690	0
301	20231107	144100	135701950	18690	18690	18690	18690	0
302	20231107	144000	135701950	18690	18690	18690	18690	0
303	20231107	143900	135701950	18690	18690	18690	18690	0
304	20231107	143800	135701950	18690	18690	18690	18690	0
305	20231107	143700	135701950	18690	18690	18690	18690	0
306	20231107	143600	135701950	18690	18690	18690	18690	0
307	20231107	143500	135701950	18690	18690	18690	18690	0
308	20231107	143400	135701950	18690	18690	18690	18690	0
309	20231107	143300	135701950	18690	18690	18690	18690	0
310	20231107	143200	135701950	18690	18690	18690	18690	0
311	20231107	143100	135701950	18690	18690	18690	18690	0
312	20231107	143000	135701950	18690	18690	18690	18690	152
313	20231107	142900	132861070	18690	18690	18690	18690	0
314	20231107	142800	132861070	18690	18690	18690	18690	0
315	20231107	142700	132861070	18690	18690	18690	18690	0
316	20231107	142600	132861070	18690	18690	18690	18690	0
317	20231107	142500	132861070	18690	18690	18690	18690	0
318	20231107	142400	132861070	18690	18690	18690	18690	0
319	20231107	142300	132861070	18690	18690	18690	18690	0
320	20231107	142200	132861070	18690	18690	18690	18690	0
321	20231107	142100	132861070	18690	18690	18690	18690	1
322	20231107	142000	132842380	18690	18690	18690	18690	1
323	20231107	141900	132823690	18690	18690	18690	18690	0
324	20231107	141800	132823690	18690	18690	18690	18690	0
325	20231107	141700	132823690	18690	18690	18690	18690	0
326	20231107	141600	132823690	18690	18690	18690	18690	0
327	20231107	141500	132823690	18690	18690	18690	18690	4
328	20231107	141400	132748930	18690	18690	18690	18690	53
329	20231107	141300	131758360	18690	18690	18690	18690	1
330	20231107	141200	131739670	18690	18690	18690	18690	1
331	20231107	141100	131720980	18690	18690	18690	18690	0
332	20231107	141000	131720980	18690	18690	18690	18690	0
333	20231107	140900	131720980	18690	18690	18690	18690	0
334	20231107	140800	131720980	18690	18690	18690	18690	0
335	20231107	140700	131720980	18690	18690	18690	18690	0
336	20231107	140600	131720980	18690	18690	18690	18690	0
337	20231107	140500	131720980	18690	18690	18690	18690	0
338	20231107	140400	131720980	18690	18690	18690	18690	0
339	20231107	140300	131720980	18690	18690	18690	18690	15
340	20231107	140200	131440630	18690	18690	18690	18690	14
341	20231107	140100	131178970	18690	18690	18690	18690	0
342	20231107	140000	131178970	18690	18690	18690	18690	0
343	20231107	135900	131178970	18690	18690	18690	18690	0
344	20231107	135800	131178970	18690	18690	18690	18690	0
345	20231107	135700	131178970	18690	18690	18690	18690	0
346	20231107	135600	131178970	18690	18690	18690	18690	0
347	20231107	135500	131178970	18690	18690	18690	18690	65
348	20231107	135400	129964120	18700	18700	18700	18700	0
349	20231107	135300	129964120	18700	18700	18700	18700	0
350	20231107	135200	129964120	18700	18700	18700	18700	0
351	20231107	135100	129964120	18700	18700	18700	18700	0
352	20231107	135000	129964120	18700	18700	18700	18700	0
353	20231107	134900	129964120	18700	18700	18700	18700	0
354	20231107	134800	129964120	18700	18700	18700	18700	0
355	20231107	134700	129964120	18700	18700	18700	18700	0
356	20231107	134600	129964120	18700	18700	18700	18700	0
357	20231107	134500	129964120	18700	18700	18700	18700	0
358	20231107	134400	129964120	18700	18700	18700	18700	0
359	20231107	134300	129964120	18700	18700	18700	18700	0
360	20231107	134200	129964120	18700	18710	18710	18700	421
361	20231107	134100	122090480	18700	18700	18700	18700	173
362	20231107	134000	118855380	18700	18700	18700	18700	0
363	20231107	133900	118855380	18700	18700	18700	18700	0
364	20231107	133800	118855380	18700	18700	18700	18700	1
365	20231107	133700	118836680	18700	18700	18700	18700	0
366	20231107	133600	118836680	18700	18700	18700	18700	8
367	20231107	133500	118687080	18700	18700	18700	18700	0
368	20231107	133400	118687080	18700	18700	18700	18700	0
369	20231107	133300	118687080	18700	18700	18700	18700	0
370	20231107	133200	118687080	18700	18700	18700	18700	0
371	20231107	133100	118687080	18700	18700	18700	18700	1
372	20231107	133000	118668380	18700	18700	18700	18700	3
373	20231107	132900	118612280	18700	18700	18700	18700	0
374	20231107	132800	118612280	18700	18700	18700	18700	0
375	20231107	132700	118612280	18700	18700	18700	18700	332
376	20231107	132600	112403880	18680	18700	18700	18680	3
377	20231107	132500	112347820	18680	18680	18680	18680	0
378	20231107	132400	112347820	18680	18680	18680	18680	0
379	20231107	132300	112347820	18680	18680	18680	18680	65
380	20231107	132200	111133620	18680	18680	18680	18680	1
381	20231107	132100	111114940	18630	18630	18630	18630	0
382	20231107	132000	111114940	18630	18630	18630	18630	0
383	20231107	131900	111114940	18630	18630	18630	18630	0
384	20231107	131800	111114940	18630	18630	18630	18630	0
385	20231107	131700	111114940	18630	18630	18630	18630	0
386	20231107	131600	111114940	18630	18630	18630	18630	0
387	20231107	131500	111114940	18630	18670	18670	18630	102
388	20231107	131400	109212770	18680	18680	18680	18680	0
389	20231107	131300	109212770	18680	18680	18680	18680	0
390	20231107	131200	109212770	18680	18680	18680	18680	0
391	20231107	131100	109212770	18680	18690	18690	18680	3
392	20231107	131000	109156710	18700	18700	18700	18700	0
393	20231107	130900	109156710	18700	18700	18700	18700	0
394	20231107	130800	109156710	18700	18680	18700	18680	102
395	20231107	130700	107249690	18680	18680	18680	18680	0
396	20231107	130600	107249690	18680	18680	18680	18680	0
397	20231107	130500	107249690	18680	18680	18680	18680	0
398	20231107	130400	107249690	18680	18680	18680	18680	25
399	20231107	130300	106782690	18650	18650	18650	18650	0
400	20231107	130200	106782690	18650	18650	18650	18650	0
401	20231107	130100	106782690	18650	18650	18650	18650	0
402	20231107	130000	106782690	18650	18650	18650	18650	0
403	20231107	125900	106782690	18650	18650	18650	18650	0
404	20231107	125800	106782690	18650	18650	18650	18650	0
405	20231107	125700	106782690	18650	18650	18650	18650	0
406	20231107	125600	106782690	18650	18650	18650	18650	0
407	20231107	125500	106782690	18650	18650	18650	18650	0
408	20231107	125400	106782690	18650	18650	18650	18650	0
409	20231107	125300	106782690	18650	18650	18650	18650	0
410	20231107	125200	106782690	18650	18650	18650	18650	0
411	20231107	125100	106782690	18650	18650	18650	18650	0
412	20231107	125000	106782690	18650	18650	18650	18650	0
413	20231107	124900	106782690	18650	18650	18650	18650	0
414	20231107	124800	106782690	18650	18650	18650	18650	150
415	20231107	124700	103985190	18700	18700	18700	18700	0
416	20231107	124600	103985190	18700	18700	18700	18700	0
417	20231107	124500	103985190	18700	18700	18700	18700	0
418	20231107	124400	103985190	18700	18700	18700	18700	0
419	20231107	124300	103985190	18700	18700	18700	18700	1
420	20231107	124200	103966490	18700	18700	18700	18700	1
421	20231107	124100	103947790	18700	18700	18700	18700	0
422	20231107	124000	103947790	18700	18700	18700	18700	0
423	20231107	123900	103947790	18700	18700	18700	18700	0
424	20231107	123800	103947790	18700	18700	18700	18700	0
425	20231107	123700	103947790	18700	18700	18700	18700	0
426	20231107	123600	103947790	18700	18700	18700	18700	0
427	20231107	123500	103947790	18700	18700	18700	18700	0
428	20231107	123400	103947790	18700	18700	18700	18700	0
429	20231107	123300	103947790	18700	18700	18700	18700	0
430	20231107	123200	103947790	18700	18700	18700	18700	0
431	20231107	123100	103947790	18700	18700	18700	18700	0
432	20231107	123000	103947790	18700	18700	18700	18700	0
433	20231107	122900	103947790	18700	18700	18700	18700	0
434	20231107	122800	103947790	18700	18700	18700	18700	0
435	20231107	122700	103947790	18700	18700	18700	18700	0
436	20231107	122600	103947790	18700	18700	18700	18700	0
437	20231107	122500	103947790	18700	18700	18700	18700	0
438	20231107	122400	103947790	18700	18700	18700	18700	0
439	20231107	122300	103947790	18700	18700	18700	18700	0
440	20231107	122200	103947790	18700	18700	18700	18700	5
441	20231107	122100	103854290	18700	18700	18700	18700	0
442	20231107	122000	103854290	18700	18700	18700	18700	0
443	20231107	121900	103854290	18700	18700	18700	18700	244
444	20231107	121800	99291490	18700	18630	18700	18630	86
445	20231107	121700	97688340	18610	18610	18610	18610	1
446	20231107	121600	97669730	18620	18630	18630	18620	922
447	20231107	121500	80496650	18630	18640	18640	18630	204
448	20231107	121400	76695890	18640	18640	18640	18640	1
449	20231107	121300	76677250	18650	18650	18650	18650	0
450	20231107	121200	76677250	18650	18630	18650	18630	6
451	20231107	121100	76565370	18640	18650	18650	18640	187
452	20231107	121000	73078290	18660	18660	18660	18660	0
453	20231107	120900	73078290	18660	18660	18660	18660	242
454	20231107	120800	68562570	18670	18670	18670	18670	0
455	20231107	120700	68562570	18670	18670	18670	18670	0
456	20231107	120600	68562570	18670	18670	18670	18670	0
457	20231107	120500	68562570	18670	18670	18670	18670	0
458	20231107	120400	68562570	18670	18670	18670	18670	0
459	20231107	120300	68562570	18670	18670	18670	18670	0
460	20231107	120200	68562570	18670	18670	18670	18670	0
461	20231107	120100	68562570	18670	18670	18670	18670	0
462	20231107	120000	68562570	18670	18670	18670	18670	69
463	20231107	115900	67274340	18680	18680	18680	18680	0
464	20231107	115800	67274340	18680	18680	18680	18680	0
465	20231107	115700	67274340	18680	18680	18680	18680	0
466	20231107	115600	67274340	18680	18690	18690	18680	318
467	20231107	115500	61333600	18680	18680	18680	18680	2
468	20231107	115400	61296240	18680	18680	18680	18680	0
469	20231107	115300	61296240	18680	18680	18680	18680	0
470	20231107	115200	61296240	18680	18680	18680	18680	0
471	20231107	115100	61296240	18680	18680	18680	18680	0
472	20231107	115000	61296240	18680	18680	18680	18680	1
473	20231107	114900	61277560	18680	18680	18680	18680	24
474	20231107	114800	60829240	18690	18690	18690	18690	0
475	20231107	114700	60829240	18690	18690	18690	18690	0
476	20231107	114600	60829240	18690	18690	18690	18690	0
477	20231107	114500	60829240	18690	18690	18690	18690	0
478	20231107	114400	60829240	18690	18690	18690	18690	0
479	20231107	114300	60829240	18690	18690	18690	18690	0
480	20231107	114200	60829240	18690	18690	18690	18690	0
481	20231107	114100	60829240	18690	18690	18690	18690	3
482	20231107	114000	60773170	18690	18690	18690	18690	0
483	20231107	113900	60773170	18690	18690	18690	18690	0
484	20231107	113800	60773170	18690	18690	18690	18690	1
485	20231107	113700	60754480	18690	18690	18690	18690	0
486	20231107	113600	60754480	18690	18690	18690	18690	0
487	20231107	113500	60754480	18690	18690	18690	18690	0
488	20231107	113400	60754480	18690	18690	18690	18690	0
489	20231107	113300	60754480	18690	18690	18690	18690	0
490	20231107	113200	60754480	18690	18690	18690	18690	1
491	20231107	113100	60735790	18690	18690	18690	18690	0
492	20231107	113000	60735790	18690	18690	18690	18690	0
493	20231107	112900	60735790	18690	18690	18690	18690	0
494	20231107	112800	60735790	18690	18690	18690	18690	0
495	20231107	112700	60735790	18690	18690	18690	18690	0
496	20231107	112600	60735790	18690	18690	18690	18690	10
497	20231107	112500	60548890	18690	18690	18690	18690	10
498	20231107	112400	60361990	18690	18690	18690	18690	0
499	20231107	112300	60361990	18690	18690	18690	18690	0
500	20231107	112200	60361990	18690	18690	18690	18690	0
501	20231107	112100	60361990	18690	18690	18690	18690	0
502	20231107	112000	60361990	18690	18690	18690	18690	72
503	20231107	111900	59016310	18700	18700	18700	18700	0
504	20231107	111800	59016310	18700	18700	18700	18700	10
505	20231107	111700	58829310	18700	18700	18700	18700	0
506	20231107	111600	58829310	18700	18700	18700	18700	0
507	20231107	111500	58829310	18700	18700	18700	18700	0
508	20231107	111400	58829310	18700	18700	18700	18700	0
509	20231107	111300	58829310	18700	18700	18700	18700	0
510	20231107	111200	58829310	18700	18700	18700	18700	0
511	20231107	111100	58829310	18700	18700	18700	18700	0
512	20231107	111000	58829310	18700	18700	18700	18700	0
513	20231107	110900	58829310	18700	18700	18700	18700	0
514	20231107	110800	58829310	18700	18700	18700	18700	5
515	20231107	110700	58735810	18690	18690	18690	18690	0
516	20231107	110600	58735810	18690	18690	18690	18690	19
517	20231107	110500	58380700	18700	18700	18700	18700	0
518	20231107	110400	58380700	18700	18700	18700	18700	0
519	20231107	110300	58380700	18700	18700	18700	18700	0
520	20231107	110200	58380700	18700	18700	18700	18700	169
521	20231107	110100	55220400	18700	18700	18700	18700	0
522	20231107	110000	55220400	18700	18700	18700	18700	0
523	20231107	105900	55220400	18700	18700	18700	18700	0
524	20231107	105800	55220400	18700	18700	18700	18700	0
525	20231107	105700	55220400	18700	18700	18700	18700	0
526	20231107	105600	55220400	18700	18700	18700	18700	0
527	20231107	105500	55220400	18700	18700	18700	18700	0
528	20231107	105400	55220400	18700	18700	18700	18700	35
529	20231107	105300	54565900	18690	18690	18690	18690	0
530	20231107	105200	54565900	18690	18690	18690	18690	61
531	20231107	105100	53425810	18700	18700	18700	18700	0
532	20231107	105000	53425810	18700	18700	18700	18700	2
533	20231107	104900	53388410	18700	18700	18700	18700	247
534	20231107	104800	48769510	18700	18700	18700	18700	0
535	20231107	104700	48769510	18700	18700	18700	18700	0
536	20231107	104600	48769510	18700	18700	18700	18700	0
537	20231107	104500	48769510	18700	18700	18700	18700	0
538	20231107	104400	48769510	18700	18700	18700	18700	0
539	20231107	104300	48769510	18700	18700	18700	18700	2
540	20231107	104200	48732110	18700	18700	18700	18700	1
541	20231107	104100	48713410	18710	18710	18710	18710	0
542	20231107	104000	48713410	18710	18710	18710	18710	266
543	20231107	103900	43736550	18710	18710	18710	18710	815
544	20231107	103800	28487900	18710	18710	18710	18710	0
545	20231107	103700	28487900	18710	18710	18710	18710	0
546	20231107	103600	28487900	18710	18710	18710	18710	0
547	20231107	103500	28487900	18710	18710	18710	18710	0
548	20231107	103400	28487900	18710	18720	18720	18710	11
549	20231107	103300	28281990	18720	18720	18720	18720	0
550	20231107	103200	28281990	18720	18720	18720	18720	0
551	20231107	103100	28281990	18720	18720	18720	18720	0
552	20231107	103000	28281990	18720	18720	18720	18720	0
553	20231107	102900	28281990	18720	18720	18720	18720	0
554	20231107	102800	28281990	18720	18720	18720	18720	0
555	20231107	102700	28281990	18720	18720	18720	18720	0
556	20231107	102600	28281990	18720	18710	18720	18710	51
557	20231107	102500	27327280	18720	18720	18720	18720	50
558	20231107	102400	26391280	18710	18710	18710	18710	0
559	20231107	102300	26391280	18710	18710	18710	18710	0
560	20231107	102200	26391280	18710	18710	18710	18710	0
561	20231107	102100	26391280	18710	18710	18710	18710	0
562	20231107	102000	26391280	18710	18710	18710	18710	0
563	20231107	101900	26391280	18710	18710	18710	18710	0
564	20231107	101800	26391280	18710	18710	18710	18710	1
565	20231107	101700	26372570	18720	18720	18720	18720	0
566	20231107	101600	26372570	18720	18720	18720	18720	2
567	20231107	101500	26335130	18720	18720	18720	18720	159
568	20231107	101400	23358650	18720	18720	18720	18720	0
569	20231107	101300	23358650	18720	18720	18720	18720	0
570	20231107	101200	23358650	18720	18720	18720	18720	0
571	20231107	101100	23358650	18720	18720	18720	18720	0
572	20231107	101000	23358650	18720	18730	18730	18720	84
573	20231107	100900	21785340	18730	18730	18730	18730	0
574	20231107	100800	21785340	18730	18730	18730	18730	1
575	20231107	100700	21766610	18730	18730	18730	18730	52
576	20231107	100600	20792650	18730	18730	18730	18730	0
577	20231107	100500	20792650	18730	18730	18730	18730	1
578	20231107	100400	20773920	18730	18730	18730	18730	11
579	20231107	100300	20567890	18720	18720	18720	18720	0
580	20231107	100200	20567890	18720	18720	18720	18720	1
581	20231107	100100	20549170	18730	18730	18730	18730	2
582	20231107	100000	20511710	18730	18730	18730	18730	1
583	20231107	095900	20492980	18720	18720	18720	18720	0
584	20231107	095800	20492980	18720	18730	18730	18720	51
585	20231107	095700	19538250	18730	18730	18730	18730	15
586	20231107	095600	19257300	18720	18720	18720	18720	0
587	20231107	095500	19257300	18720	18720	18720	18720	0
588	20231107	095400	19257300	18720	18730	18730	18720	2
589	20231107	095300	19219850	18730	18730	18730	18730	198
590	20231107	095200	15511310	18740	18740	18740	18740	0
591	20231107	095100	15511310	18740	18740	18740	18740	0
592	20231107	095000	15511310	18740	18740	18740	18740	1
593	20231107	094900	15492570	18730	18730	18730	18730	0
594	20231107	094800	15492570	18730	18730	18730	18730	0
595	20231107	094700	15492570	18730	18730	18730	18730	0
596	20231107	094600	15492570	18730	18730	18730	18730	1
597	20231107	094500	15473840	18740	18740	18740	18740	0
598	20231107	094400	15473840	18740	18740	18740	18740	0
599	20231107	094300	15473840	18740	18740	18740	18740	9
600	20231107	094200	15305180	18740	18740	18740	18740	216
601	20231107	094100	11257340	18740	18740	18740	18740	0
602	20231107	094000	11257340	18740	18740	18740	18740	0
603	20231107	093900	11257340	18740	18740	18740	18740	0
604	20231107	093800	11257340	18740	18740	18740	18740	1
605	20231107	093700	11238600	18750	18750	18750	18750	0
606	20231107	093600	11238600	18750	18750	18750	18750	0
607	20231107	093500	11238600	18750	18750	18750	18750	0
608	20231107	093400	11238600	18750	18750	18750	18750	0
609	20231107	093300	11238600	18750	18750	18750	18750	2
610	20231107	093200	11201100	18750	18750	18750	18750	0
611	20231107	093100	11201100	18750	18750	18750	18750	0
612	20231107	093000	11201100	18750	18750	18750	18750	0
613	20231107	092900	11201100	18750	18750	18750	18750	27
614	20231107	092800	10694850	18750	18750	18750	18750	0
615	20231107	092700	10694850	18750	18750	18750	18750	0
616	20231107	092600	10694850	18750	18750	18750	18750	95
617	20231107	092500	8913600	18750	18750	18750	18750	0
618	20231107	092400	8913600	18750	18750	18750	18750	46
619	20231107	092300	8051100	18760	18760	18760	18760	1
620	20231107	092200	8032340	18760	18760	18760	18760	105
621	20231107	092100	6062540	18770	18770	18770	18770	0
622	20231107	092000	6062540	18770	18770	18770	18770	0
623	20231107	091900	6062540	18770	18800	18800	18770	100
624	20231107	091800	4184100	18810	18810	18810	18810	0
625	20231107	091700	4184100	18810	18810	18810	18810	0
626	20231107	091600	4184100	18810	18810	18810	18810	0
627	20231107	091500	4184100	18810	18810	18810	18810	1
628	20231107	091400	4165290	18810	18810	18810	18810	0
629	20231107	091300	4165290	18810	18810	18810	18810	0
630	20231107	091200	4165290	18810	18810	18810	18810	0
631	20231107	091100	4165290	18810	18810	18810	18810	0
632	20231107	091000	4165290	18810	18810	18810	18810	1
633	20231107	090900	4146480	18760	18760	18760	18760	0
634	20231107	090800	4146480	18760	18760	18760	18760	80
635	20231107	090700	2645680	18760	18760	18760	18760	56
636	20231107	090600	1595120	18750	18750	18750	18750	0
637	20231107	090500	1595120	18750	18750	18750	18750	0
638	20231107	090400	1595120	18750	18760	18760	18750	53
639	20231107	090300	600930	18780	18780	18780	18780	0
640	20231107	090200	600930	18780	18780	18780	18780	0
641	20231107	090100	600930	18780	18780	18780	18780	0
642	20231107	090000	600930	18780	18780	18780	18770	32