KissMeData/052400/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193000	692150330	18600	18600	18600	18600	745
3	20231107	192900	692150330	18600	18600	18600	18600	0
4	20231107	192800	692150330	18600	18600	18600	18600	0
5	20231107	192700	692150330	18600	18600	18600	18600	0
6	20231107	192600	692150330	18600	18600	18600	18600	0
7	20231107	192500	692150330	18600	18600	18600	18600	0
8	20231107	192400	692150330	18600	18600	18600	18600	0
9	20231107	192300	692150330	18600	18600	18600	18600	0
10	20231107	192200	692150330	18600	18600	18600	18600	0
11	20231107	192100	692150330	18600	18600	18600	18600	0
12	20231107	192000	692150330	18600	18600	18600	18600	0
13	20231107	191900	692150330	18600	18600	18600	18600	0
14	20231107	191800	692150330	18600	18600	18600	18600	0
15	20231107	191700	692150330	18600	18600	18600	18600	0
16	20231107	191600	692150330	18600	18600	18600	18600	0
17	20231107	191500	692150330	18600	18600	18600	18600	0
18	20231107	191400	692150330	18600	18600	18600	18600	0
19	20231107	191300	692150330	18600	18600	18600	18600	0
20	20231107	191200	692150330	18600	18600	18600	18600	0
21	20231107	191100	692150330	18600	18600	18600	18600	0
22	20231107	191000	692150330	18600	18600	18600	18600	0
23	20231107	190900	692150330	18600	18600	18600	18600	0
24	20231107	190800	692150330	18600	18600	18600	18600	0
25	20231107	190700	692150330	18600	18600	18600	18600	0
26	20231107	190600	692150330	18600	18600	18600	18600	0
27	20231107	190500	692150330	18600	18600	18600	18600	0
28	20231107	190400	692150330	18600	18600	18600	18600	0
29	20231107	190300	692150330	18600	18600	18600	18600	0
30	20231107	190200	692150330	18600	18600	18600	18600	0
31	20231107	190100	692150330	18600	18600	18600	18600	0
32	20231107	190000	692150330	18600	18600	18600	18600	745
33	20231107	185900	692150330	18600	18600	18600	18600	0
34	20231107	185800	692150330	18600	18600	18600	18600	0
35	20231107	185700	692150330	18600	18600	18600	18600	0
36	20231107	185600	692150330	18600	18600	18600	18600	0
37	20231107	185500	692150330	18600	18600	18600	18600	0
38	20231107	185400	692150330	18600	18600	18600	18600	0
39	20231107	185300	692150330	18600	18600	18600	18600	0
40	20231107	185200	692150330	18600	18600	18600	18600	0
41	20231107	185100	692150330	18600	18600	18600	18600	0
42	20231107	185000	692150330	18600	18600	18600	18600	0
43	20231107	184900	692150330	18600	18600	18600	18600	0
44	20231107	184800	692150330	18600	18600	18600	18600	0
45	20231107	184700	692150330	18600	18600	18600	18600	0
46	20231107	184600	692150330	18600	18600	18600	18600	0
47	20231107	184500	692150330	18600	18600	18600	18600	0
48	20231107	184400	692150330	18600	18600	18600	18600	0
49	20231107	184300	692150330	18600	18600	18600	18600	0
50	20231107	184200	692150330	18600	18600	18600	18600	0
51	20231107	184100	692150330	18600	18600	18600	18600	0
52	20231107	184000	692150330	18600	18600	18600	18600	0
53	20231107	183900	692150330	18600	18600	18600	18600	0
54	20231107	183800	692150330	18600	18600	18600	18600	0
55	20231107	183700	692150330	18600	18600	18600	18600	0
56	20231107	183600	692150330	18600	18600	18600	18600	0
57	20231107	183500	692150330	18600	18600	18600	18600	0
58	20231107	183400	692150330	18600	18600	18600	18600	0
59	20231107	183300	692150330	18600	18600	18600	18600	0
60	20231107	183200	692150330	18600	18600	18600	18600	0
61	20231107	183100	692150330	18600	18600	18600	18600	0
62	20231107	183000	692150330	18600	18600	18600	18600	745
63	20231107	182900	692150330	18600	18600	18600	18600	0
64	20231107	182800	692150330	18600	18600	18600	18600	0
65	20231107	182700	692150330	18600	18600	18600	18600	0
66	20231107	182600	692150330	18600	18600	18600	18600	0
67	20231107	182500	692150330	18600	18600	18600	18600	0
68	20231107	182400	692150330	18600	18600	18600	18600	0
69	20231107	182300	692150330	18600	18600	18600	18600	0
70	20231107	182200	692150330	18600	18600	18600	18600	0
71	20231107	182100	692150330	18600	18600	18600	18600	0
72	20231107	182000	692150330	18600	18600	18600	18600	0
73	20231107	181900	692150330	18600	18600	18600	18600	0
74	20231107	181800	692150330	18600	18600	18600	18600	0
75	20231107	181700	692150330	18600	18600	18600	18600	0
76	20231107	181600	692150330	18600	18600	18600	18600	0
77	20231107	181500	692150330	18600	18600	18600	18600	0
78	20231107	181400	692150330	18600	18600	18600	18600	0
79	20231107	181300	692150330	18600	18600	18600	18600	0
80	20231107	181200	692150330	18600	18600	18600	18600	0
81	20231107	181100	692150330	18600	18600	18600	18600	0
82	20231107	181000	692150330	18600	18600	18600	18600	0
83	20231107	180900	692150330	18600	18600	18600	18600	0
84	20231107	180800	692150330	18600	18600	18600	18600	0
85	20231107	180700	692150330	18600	18600	18600	18600	0
86	20231107	180600	692150330	18600	18600	18600	18600	0
87	20231107	180500	692150330	18600	18600	18600	18600	0
88	20231107	180400	692150330	18600	18600	18600	18600	0
89	20231107	180300	692150330	18600	18600	18600	18600	0
90	20231107	180200	692150330	18600	18600	18600	18600	0
91	20231107	180100	692150330	18600	18600	18600	18600	0
92	20231107	180000	692150330	18600	18600	18600	18600	745
93	20231107	175900	692150330	18600	18600	18600	18600	0
94	20231107	175800	692150330	18600	18600	18600	18600	0
95	20231107	175700	692150330	18600	18600	18600	18600	0
96	20231107	175600	692150330	18600	18600	18600	18600	0
97	20231107	175500	692150330	18600	18600	18600	18600	0
98	20231107	175400	692150330	18600	18600	18600	18600	0
99	20231107	175300	692150330	18600	18600	18600	18600	0
100	20231107	175200	692150330	18600	18600	18600	18600	0
101	20231107	175100	692150330	18600	18600	18600	18600	0
102	20231107	175000	692150330	18600	18600	18600	18600	0
103	20231107	174900	692150330	18600	18600	18600	18600	0
104	20231107	174800	692150330	18600	18600	18600	18600	0
105	20231107	174700	692150330	18600	18600	18600	18600	0
106	20231107	174600	692150330	18600	18600	18600	18600	0
107	20231107	174500	692150330	18600	18600	18600	18600	0
108	20231107	174400	692150330	18600	18600	18600	18600	0
109	20231107	174300	692150330	18600	18600	18600	18600	0
110	20231107	174200	692150330	18600	18600	18600	18600	0
111	20231107	174100	692150330	18600	18600	18600	18600	0
112	20231107	174000	692150330	18600	18600	18600	18600	0
113	20231107	173900	692150330	18600	18600	18600	18600	0
114	20231107	173800	692150330	18600	18600	18600	18600	0
115	20231107	173700	692150330	18600	18600	18600	18600	0
116	20231107	173600	692150330	18600	18600	18600	18600	0
117	20231107	173500	692150330	18600	18600	18600	18600	0
118	20231107	173400	692150330	18600	18600	18600	18600	0
119	20231107	173300	692150330	18600	18600	18600	18600	0
120	20231107	173200	692150330	18600	18600	18600	18600	0
121	20231107	173100	692150330	18600	18600	18600	18600	0
122	20231107	173000	692150330	18600	18600	18600	18600	745
123	20231107	172900	692150330	18600	18600	18600	18600	0
124	20231107	172800	692150330	18600	18600	18600	18600	0
125	20231107	172700	692150330	18600	18600	18600	18600	0
126	20231107	172600	692150330	18600	18600	18600	18600	0
127	20231107	172500	692150330	18600	18600	18600	18600	0
128	20231107	172400	692150330	18600	18600	18600	18600	0
129	20231107	172300	692150330	18600	18600	18600	18600	0
130	20231107	172200	692150330	18600	18600	18600	18600	0
131	20231107	172100	692150330	18600	18600	18600	18600	0
132	20231107	172000	692150330	18600	18600	18600	18600	0
133	20231107	171900	692150330	18600	18600	18600	18600	0
134	20231107	171800	692150330	18600	18600	18600	18600	0
135	20231107	171700	692150330	18600	18600	18600	18600	0
136	20231107	171600	692150330	18600	18600	18600	18600	0
137	20231107	171500	692150330	18600	18600	18600	18600	0
138	20231107	171400	692150330	18600	18600	18600	18600	0
139	20231107	171300	692150330	18600	18600	18600	18600	0
140	20231107	171200	692150330	18600	18600	18600	18600	0
141	20231107	171100	692150330	18600	18600	18600	18600	0
142	20231107	171000	692150330	18600	18600	18600	18600	0
143	20231107	170900	692150330	18600	18600	18600	18600	0
144	20231107	170800	692150330	18600	18600	18600	18600	0
145	20231107	170700	692150330	18600	18600	18600	18600	0
146	20231107	170600	692150330	18600	18600	18600	18600	0
147	20231107	170500	692150330	18600	18600	18600	18600	0
148	20231107	170400	692150330	18600	18600	18600	18600	0
149	20231107	170300	692150330	18600	18600	18600	18600	0
150	20231107	170200	692150330	18600	18600	18600	18600	0
151	20231107	170100	692150330	18600	18600	18600	18600	0
152	20231107	170000	692150330	18600	18600	18600	18600	745
153	20231107	165900	692150330	18600	18600	18600	18600	0
154	20231107	165800	692150330	18600	18600	18600	18600	0
155	20231107	165700	692150330	18600	18600	18600	18600	0
156	20231107	165600	692150330	18600	18600	18600	18600	0
157	20231107	165500	692150330	18600	18600	18600	18600	0
158	20231107	165400	692150330	18600	18600	18600	18600	0
159	20231107	165300	692150330	18600	18600	18600	18600	0
160	20231107	165200	692150330	18600	18600	18600	18600	0
161	20231107	165100	692150330	18600	18600	18600	18600	0
162	20231107	165000	692150330	18600	18600	18600	18600	0
163	20231107	164900	692150330	18600	18600	18600	18600	0
164	20231107	164800	692150330	18600	18600	18600	18600	0
165	20231107	164700	692150330	18600	18600	18600	18600	0
166	20231107	164600	692150330	18600	18600	18600	18600	0
167	20231107	164500	692150330	18600	18600	18600	18600	0
168	20231107	164400	692150330	18600	18600	18600	18600	0
169	20231107	164300	692150330	18600	18600	18600	18600	0
170	20231107	164200	692150330	18600	18600	18600	18600	0
171	20231107	164100	692150330	18600	18600	18600	18600	0
172	20231107	164000	692150330	18600	18600	18600	18600	0
173	20231107	163900	692150330	18600	18600	18600	18600	0
174	20231107	163800	692150330	18600	18600	18600	18600	0
175	20231107	163700	692150330	18600	18600	18600	18600	0
176	20231107	163600	692150330	18600	18600	18600	18600	0
177	20231107	163500	692150330	18600	18600	18600	18600	0
178	20231107	163400	692150330	18600	18600	18600	18600	0
179	20231107	163300	692150330	18600	18600	18600	18600	0
180	20231107	163200	692150330	18600	18600	18600	18600	0
181	20231107	163100	692150330	18600	18600	18600	18600	0
182	20231107	163000	692150330	18600	18600	18600	18600	745
183	20231107	162900	692150330	18600	18600	18600	18600	0
184	20231107	162800	692150330	18600	18600	18600	18600	0
185	20231107	162700	692150330	18600	18600	18600	18600	0
186	20231107	162600	692150330	18600	18600	18600	18600	0
187	20231107	162500	692150330	18600	18600	18600	18600	0
188	20231107	162400	692150330	18600	18600	18600	18600	0
189	20231107	162300	692150330	18600	18600	18600	18600	0
190	20231107	162200	692150330	18600	18600	18600	18600	0
191	20231107	162100	692150330	18600	18600	18600	18600	0
192	20231107	162000	692150330	18600	18600	18600	18600	0
193	20231107	161900	692150330	18600	18600	18600	18600	0
194	20231107	161800	692150330	18600	18600	18600	18600	0
195	20231107	161700	692150330	18600	18600	18600	18600	0
196	20231107	161600	692150330	18600	18600	18600	18600	0
197	20231107	161500	692150330	18600	18600	18600	18600	0
198	20231107	161400	692150330	18600	18600	18600	18600	0
199	20231107	161300	692150330	18600	18600	18600	18600	0
200	20231107	161200	692150330	18600	18600	18600	18600	0
201	20231107	161100	692150330	18600	18600	18600	18600	0
202	20231107	161000	692150330	18600	18600	18600	18600	0
203	20231107	160900	692150330	18600	18600	18600	18600	0
204	20231107	160800	692150330	18600	18600	18600	18600	0
205	20231107	160700	692150330	18600	18600	18600	18600	0
206	20231107	160600	692150330	18600	18600	18600	18600	0
207	20231107	160500	692150330	18600	18600	18600	18600	0
208	20231107	160400	692150330	18600	18600	18600	18600	0
209	20231107	160300	692150330	18600	18600	18600	18600	0
210	20231107	160200	692150330	18600	18600	18600	18600	0
211	20231107	160100	692150330	18600	18600	18600	18600	0
212	20231107	160000	692150330	18600	18600	18600	18600	745
213	20231107	155900	692150330	18600	18600	18600	18600	0
214	20231107	155800	692150330	18600	18600	18600	18600	0
215	20231107	155700	692150330	18600	18600	18600	18600	0
216	20231107	155600	692150330	18600	18600	18600	18600	0
217	20231107	155500	692150330	18600	18600	18600	18600	0
218	20231107	155400	692150330	18600	18600	18600	18600	0
219	20231107	155300	692150330	18600	18600	18600	18600	0
220	20231107	155200	692150330	18600	18600	18600	18600	0
221	20231107	155100	692150330	18600	18600	18600	18600	0
222	20231107	155000	692150330	18600	18600	18600	18600	0
223	20231107	154900	692150330	18600	18600	18600	18600	0
224	20231107	154800	692150330	18600	18600	18600	18600	0
225	20231107	154700	692150330	18600	18600	18600	18600	0
226	20231107	154600	692150330	18600	18600	18600	18600	0
227	20231107	154500	692150330	18600	18600	18600	18600	0
228	20231107	154400	692150330	18600	18600	18600	18600	0
229	20231107	154300	692150330	18600	18600	18600	18600	0
230	20231107	154200	692150330	18600	18600	18600	18600	0
231	20231107	154100	692150330	18600	18600	18600	18600	0
232	20231107	154000	692150330	18600	18600	18600	18600	0
233	20231107	153900	692150330	18600	18600	18600	18600	0
234	20231107	153800	692150330	18600	18600	18600	18600	0
235	20231107	153700	692150330	18600	18600	18600	18600	0
236	20231107	153600	692150330	18600	18600	18600	18600	0
237	20231107	153500	692150330	18600	18600	18600	18600	0
238	20231107	153400	692150330	18600	18600	18600	18600	0
239	20231107	153300	692150330	18600	18600	18600	18600	0
240	20231107	153200	692150330	18600	18600	18600	18600	0
241	20231107	153100	692150330	18600	18600	18600	18600	0
242	20231107	153000	692150330	18600	18600	18600	18600	1490
243	20231107	152900	678293330	18600	18600	18600	18600	0
244	20231107	152800	678293330	18600	18600	18600	18600	0
245	20231107	152700	678293330	18600	18600	18600	18600	0
246	20231107	152600	678293330	18600	18600	18600	18600	0
247	20231107	152500	678293330	18600	18600	18600	18600	0
248	20231107	152400	678293330	18600	18600	18600	18600	0
249	20231107	152300	678293330	18600	18600	18600	18600	0
250	20231107	152200	678293330	18600	18600	18600	18600	0
251	20231107	152100	678293330	18600	18600	18600	18600	0
252	20231107	152000	678293330	18600	18600	18600	18600	0
253	20231107	151900	678293330	18600	18600	18600	18600	8
254	20231107	151800	678144530	18570	18570	18570	18570	0
255	20231107	151700	678144530	18570	18570	18570	18540	277
256	20231107	151600	673003460	18570	18570	18570	18570	1
257	20231107	151500	672984890	18570	18570	18570	18570	1
258	20231107	151400	672966320	18530	18550	18550	18530	107
259	20231107	151300	670982410	18570	18570	18570	18570	8
260	20231107	151200	670833850	18580	18590	18590	18580	22
261	20231107	151100	670425030	18600	18600	18600	18600	0
262	20231107	151000	670425030	18600	18600	18600	18600	0
263	20231107	150900	670425030	18600	18600	18600	18600	131
264	20231107	150800	667988430	18600	18600	18600	18600	6
265	20231107	150700	667876830	18600	18600	18600	18600	3
266	20231107	150600	667821030	18600	18600	18600	18600	107
267	20231107	150500	665830830	18600	18600	18600	18600	96
268	20231107	150400	664045230	18600	18600	18600	18600	0
269	20231107	150300	664045230	18600	18600	18600	18600	0
270	20231107	150200	664045230	18600	18600	18600	18600	2
271	20231107	150100	664008030	18580	18580	18580	18580	0
272	20231107	150000	664008030	18580	18580	18580	18580	104
273	20231107	145900	662075710	18580	18580	18580	18580	27
274	20231107	145800	661574050	18600	18600	18600	18600	1
275	20231107	145700	661555450	18590	18590	18590	18590	17
276	20231107	145600	661239420	18600	18600	18600	18600	1
277	20231107	145500	661220820	18600	18600	18600	18600	0
278	20231107	145400	661220820	18600	18600	18600	18600	1
279	20231107	145300	661202220	18610	18610	18610	18610	0
280	20231107	145200	661202220	18610	18610	18610	18610	49
281	20231107	145100	660290330	18610	18610	18610	18610	0
282	20231107	145000	660290330	18610	18610	18610	18610	0
283	20231107	144900	660290330	18610	18610	18610	18610	0
284	20231107	144800	660290330	18610	18610	18610	18610	2
285	20231107	144700	660253110	18640	18640	18640	18640	0
286	20231107	144600	660253110	18640	18640	18640	18640	0
287	20231107	144500	660253110	18640	18640	18640	18640	0
288	20231107	144400	660253110	18640	18650	18650	18500	2252
289	20231107	144300	618583480	18650	18650	18650	18650	1
290	20231107	144200	618564830	18570	18570	18570	18570	0
291	20231107	144100	618564830	18570	18570	18570	18570	0
292	20231107	144000	618564830	18570	18570	18570	18570	0
293	20231107	143900	618564830	18570	18570	18570	18570	4
294	20231107	143800	618490550	18620	18650	18650	18620	41
295	20231107	143700	617726590	18620	18610	18620	18610	67
296	20231107	143600	616479200	18600	18600	18600	18600	0
297	20231107	143500	616479200	18600	18570	18600	18570	814
298	20231107	143400	601355740	18570	18570	18570	18570	1
299	20231107	143300	601337170	18500	18570	18570	18500	227
300	20231107	143200	597133960	18570	18570	18570	18570	1
301	20231107	143100	597115390	18570	18570	18570	18570	0
302	20231107	143000	597115390	18570	18570	18570	18570	27
303	20231107	142900	596614000	18580	18580	18580	18580	0
304	20231107	142800	596614000	18580	18580	18580	18580	0
305	20231107	142700	596614000	18580	18530	18580	18500	1051
306	20231107	142600	577168440	18580	18580	18580	18580	0
307	20231107	142500	577168440	18580	18580	18580	18580	0
308	20231107	142400	577168440	18580	18580	18580	18580	0
309	20231107	142300	577168440	18580	18580	18580	18580	0
310	20231107	142200	577168440	18580	18580	18580	18580	0
311	20231107	142100	577168440	18580	18580	18580	18580	0
312	20231107	142000	577168440	18580	18580	18580	18580	0
313	20231107	141900	577168440	18580	18580	18580	18580	1
314	20231107	141800	577149860	18590	18590	18590	18590	0
315	20231107	141700	577149860	18590	18590	18590	18590	0
316	20231107	141600	577149860	18590	18590	18590	18590	0
317	20231107	141500	577149860	18590	18590	18590	18590	0
318	20231107	141400	577149860	18590	18590	18590	18590	0
319	20231107	141300	577149860	18590	18590	18590	18590	0
320	20231107	141200	577149860	18590	18590	18590	18590	0
321	20231107	141100	577149860	18590	18590	18590	18590	1
322	20231107	141000	577131270	18470	18590	18590	18470	108
323	20231107	140900	575134650	18600	18600	18600	18600	0
324	20231107	140800	575134650	18600	18600	18600	18600	0
325	20231107	140700	575134650	18600	18600	18600	18600	0
326	20231107	140600	575134650	18600	18600	18600	18600	0
327	20231107	140500	575134650	18600	18600	18600	18600	0
328	20231107	140400	575134650	18600	18590	18600	18590	2
329	20231107	140300	575097460	18480	18540	18540	18480	140
330	20231107	140200	572506940	18600	18600	18600	18600	0
331	20231107	140100	572506940	18600	18600	18600	18600	0
332	20231107	140000	572506940	18600	18600	18600	18600	0
333	20231107	135900	572506940	18600	18600	18600	18600	0
334	20231107	135800	572506940	18600	18600	18600	18600	269
335	20231107	135700	567503540	18600	18600	18600	18600	3
336	20231107	135600	567447740	18600	18600	18600	18600	0
337	20231107	135500	567447740	18600	18600	18600	18600	5
338	20231107	135400	567354740	18510	18510	18510	18510	0
339	20231107	135300	567354740	18510	18510	18510	18510	11
340	20231107	135200	567151130	18510	18510	18510	18510	0
341	20231107	135100	567151130	18510	18510	18510	18510	1
342	20231107	135000	567132620	18500	18500	18500	18500	0
343	20231107	134900	567132620	18500	18500	18500	18500	0
344	20231107	134800	567132620	18500	18500	18500	18500	0
345	20231107	134700	567132620	18500	18500	18500	18500	0
346	20231107	134600	567132620	18500	18500	18500	18500	40
347	20231107	134500	566392620	18500	18500	18500	18500	123
348	20231107	134400	564117120	18500	18500	18500	18500	0
349	20231107	134300	564117120	18500	18500	18500	18500	0
350	20231107	134200	564117120	18500	18500	18500	18500	0
351	20231107	134100	564117120	18500	18500	18500	18500	0
352	20231107	134000	564117120	18500	18500	18500	18500	0
353	20231107	133900	564117120	18500	18500	18500	18500	0
354	20231107	133800	564117120	18500	18500	18500	18500	0
355	20231107	133700	564117120	18500	18500	18500	18500	0
356	20231107	133600	564117120	18500	18500	18500	18500	50
357	20231107	133500	563192120	18500	18500	18500	18500	1
358	20231107	133400	563173620	18490	18490	18490	18490	0
359	20231107	133300	563173620	18490	18490	18490	18490	0
360	20231107	133200	563173620	18490	18490	18490	18490	0
361	20231107	133100	563173620	18490	18490	18490	18490	0
362	20231107	133000	563173620	18490	18490	18490	18490	0
363	20231107	132900	563173620	18490	18490	18490	18490	105
364	20231107	132800	561232170	18600	18600	18600	18600	0
365	20231107	132700	561232170	18600	18600	18600	18600	0
366	20231107	132600	561232170	18600	18600	18600	18600	0
367	20231107	132500	561232170	18600	18600	18600	18600	0
368	20231107	132400	561232170	18600	18600	18600	18600	85
369	20231107	132300	559651170	18600	18600	18600	18600	0
370	20231107	132200	559651170	18600	18600	18600	18600	0
371	20231107	132100	559651170	18600	18590	18600	18590	10
372	20231107	132000	559465230	18600	18600	18600	18600	0
373	20231107	131900	559465230	18600	18600	18600	18600	0
374	20231107	131800	559465230	18600	18590	18600	18590	20
375	20231107	131700	559093250	18590	18590	18590	18590	0
376	20231107	131600	559093250	18590	18590	18590	18590	0
377	20231107	131500	559093250	18590	18490	18590	18490	229
378	20231107	131400	554839040	18490	18550	18550	18490	300
379	20231107	131300	549281390	18600	18600	18600	18600	0
380	20231107	131200	549281390	18600	18600	18600	18600	0
381	20231107	131100	549281390	18600	18600	18600	18600	0
382	20231107	131000	549281390	18600	18600	18600	18600	16
383	20231107	130900	548983790	18540	18540	18540	18540	0
384	20231107	130800	548983790	18540	18540	18540	18540	0
385	20231107	130700	548983790	18540	18540	18540	18540	0
386	20231107	130600	548983790	18540	18540	18540	18540	0
387	20231107	130500	548983790	18540	18540	18540	18540	0
388	20231107	130400	548983790	18540	18540	18540	18540	0
389	20231107	130300	548983790	18540	18540	18540	18540	0
390	20231107	130200	548983790	18540	18540	18540	18540	0
391	20231107	130100	548983790	18540	18540	18540	18540	3
392	20231107	130000	548928170	18540	18540	18540	18540	0
393	20231107	125900	548928170	18540	18540	18540	18540	0
394	20231107	125800	548928170	18540	18540	18540	18540	0
395	20231107	125700	548928170	18540	18540	18540	18540	18
396	20231107	125600	548594450	18540	18540	18540	18540	0
397	20231107	125500	548594450	18540	18540	18540	18540	0
398	20231107	125400	548594450	18540	18540	18540	18540	0
399	20231107	125300	548594450	18540	18540	18540	18540	7
400	20231107	125200	548464670	18610	18610	18610	18610	0
401	20231107	125100	548464670	18610	18610	18610	18610	0
402	20231107	125000	548464670	18610	18610	18610	18610	0
403	20231107	124900	548464670	18610	18560	18610	18560	56
404	20231107	124800	547424660	18480	18480	18480	18480	176
405	20231107	124700	544172180	18480	18480	18480	18480	0
406	20231107	124600	544172180	18480	18480	18480	18480	1
407	20231107	124500	544153700	18560	18560	18560	18560	0
408	20231107	124400	544153700	18560	18560	18560	18560	45
409	20231107	124300	543318500	18560	18560	18560	18560	0
410	20231107	124200	543318500	18560	18560	18560	18560	1
411	20231107	124100	543299940	18480	18480	18480	18480	0
412	20231107	124000	543299940	18480	18480	18480	18480	64
413	20231107	123900	542117220	18570	18540	18570	18540	54
414	20231107	123800	541114560	18480	18480	18480	18480	0
415	20231107	123700	541114560	18480	18480	18480	18480	0
416	20231107	123600	541114560	18480	18550	18550	18480	99
417	20231107	123500	539283640	18560	18430	18560	18400	176
418	20231107	123400	536036010	18420	18410	18420	18410	37
419	20231107	123300	535354480	18360	18440	18440	18360	513
420	20231107	123200	525902010	18460	18460	18460	18460	26
421	20231107	123100	525422050	18440	18570	18570	18440	29
422	20231107	123000	524887060	18430	18430	18430	18430	77
423	20231107	122900	523467950	18430	18440	18440	18430	186
424	20231107	122800	520039430	18450	18460	18460	18450	96
425	20231107	122700	518267570	18620	18620	18620	18620	2
426	20231107	122600	518230330	18470	18490	18490	18470	148
427	20231107	122500	515494940	18520	18520	18520	18520	0
428	20231107	122400	515494940	18520	18460	18520	18460	69
429	20231107	122300	514217900	18430	18430	18430	18430	0
430	20231107	122200	514217900	18430	18420	18430	18420	163
431	20231107	122100	511214050	18380	18380	18380	18380	0
432	20231107	122000	511214050	18380	18380	18380	18380	0
433	20231107	121900	511214050	18380	18360	18400	18360	454
434	20231107	121800	502864420	18360	18400	18400	18360	56
435	20231107	121700	501834660	18400	18410	18410	18400	2
436	20231107	121600	501797850	18360	18360	18360	18360	37
437	20231107	121500	501118530	18360	18360	18360	18360	0
438	20231107	121400	501118530	18360	18360	18360	18360	0
439	20231107	121300	501118530	18360	18360	18360	18360	2
440	20231107	121200	501081810	18350	18350	18350	18350	0
441	20231107	121100	501081810	18350	18400	18400	18350	366
442	20231107	121000	494350570	18400	18410	18410	18400	335
443	20231107	120900	488185860	18430	18420	18430	18410	31
444	20231107	120800	487614910	18420	18420	18420	18420	15
445	20231107	120700	487338610	18430	18470	18470	18430	342
446	20231107	120600	481034090	18470	18470	18470	18470	0
447	20231107	120500	481034090	18470	18490	18490	18470	358
448	20231107	120400	474418220	18500	18510	18510	18500	533
449	20231107	120300	464556620	18520	18520	18520	18520	100
450	20231107	120200	462704620	18530	18560	18560	18530	256
451	20231107	120100	457958220	18570	18570	18570	18570	53
452	20231107	120000	456974010	18570	18570	18570	18570	0
453	20231107	115900	456974010	18570	18570	18570	18570	22
454	20231107	115800	456565470	18570	18570	18570	18570	0
455	20231107	115700	456565470	18570	18570	18570	18570	0
456	20231107	115600	456565470	18570	18570	18570	18570	0
457	20231107	115500	456565470	18570	18610	18610	18570	456
458	20231107	115400	448091120	18620	18650	18650	18620	321
459	20231107	115300	442108160	18730	18730	18730	18730	43
460	20231107	115200	441302770	18730	18730	18730	18730	1
461	20231107	115100	441284040	18740	18740	18740	18740	0
462	20231107	115000	441284040	18740	18740	18740	18740	0
463	20231107	114900	441284040	18740	18740	18740	18740	0
464	20231107	114800	441284040	18740	18740	18740	18740	0
465	20231107	114700	441284040	18740	18740	18740	18740	0
466	20231107	114600	441284040	18740	18750	18750	18740	57
467	20231107	114500	440215330	18790	18790	18790	18790	0
468	20231107	114400	440215330	18790	18790	18790	18790	0
469	20231107	114300	440215330	18790	18790	18790	18790	0
470	20231107	114200	440215330	18790	18790	18790	18790	0
471	20231107	114100	440215330	18790	18790	18790	18790	0
472	20231107	114000	440215330	18790	18750	18790	18750	100
473	20231107	113900	438336890	18760	18680	18760	18680	275
474	20231107	113800	433179500	18640	18640	18640	18640	0
475	20231107	113700	433179500	18640	18640	18640	18640	100
476	20231107	113600	431315500	18680	18680	18680	18680	1
477	20231107	113500	431296820	18690	18690	18690	18690	0
478	20231107	113400	431296820	18690	18690	18690	18690	0
479	20231107	113300	431296820	18690	18690	18690	18690	0
480	20231107	113200	431296820	18690	18690	18690	18690	0
481	20231107	113100	431296820	18690	18690	18690	18690	0
482	20231107	113000	431296820	18690	18690	18690	18690	0
483	20231107	112900	431296820	18690	18690	18690	18690	1
484	20231107	112800	431278130	18770	18770	18770	18770	0
485	20231107	112700	431278130	18770	18770	18770	18770	0
486	20231107	112600	431278130	18770	18660	18770	18660	119
487	20231107	112500	429051430	18800	18680	18800	18680	794
488	20231107	112400	414135890	18680	18680	18680	18680	0
489	20231107	112300	414135890	18680	18690	18690	18640	4
490	20231107	112200	414061240	18650	18650	18650	18650	0
491	20231107	112100	414061240	18650	18650	18650	18650	56
492	20231107	112000	413016840	18650	18650	18650	18650	1
493	20231107	111900	412998190	18650	18650	18650	18650	5
494	20231107	111800	412904940	18690	18680	18690	18680	13
495	20231107	111700	412662020	18690	18690	18690	18690	150
496	20231107	111600	409858520	18700	18700	18700	18700	5
497	20231107	111500	409765020	18730	18730	18730	18730	0
498	20231107	111400	409765020	18730	18720	18730	18720	600
499	20231107	111300	398529850	18690	18720	18720	18690	422
500	20231107	111200	390639670	18720	18730	18730	18720	25
501	20231107	111100	390171590	18740	18800	18800	18740	867
502	20231107	111000	373902910	18840	18870	18870	18840	2902
503	20231107	110900	319147150	18870	18870	18870	18870	0
504	20231107	110800	319147150	18870	18870	18870	18870	70
505	20231107	110700	317826250	18870	18910	18910	18870	80
506	20231107	110600	316316520	18870	18870	18870	18870	0
507	20231107	110500	316316520	18870	18870	18910	18870	215
508	20231107	110400	312258480	18860	18860	18860	18860	11
509	20231107	110300	312051020	18850	18820	18860	18820	1104
510	20231107	110200	291247590	18820	18770	18820	18770	1142
511	20231107	110100	269776090	18760	18760	18760	18760	3
512	20231107	110000	269719810	18760	18770	18770	18760	53
513	20231107	105900	268725170	18780	18780	18780	18780	3
514	20231107	105800	268668830	18790	18790	18790	18790	25
515	20231107	105700	268199080	18780	18780	18780	18780	47
516	20231107	105600	267316420	18780	18780	18780	18780	75
517	20231107	105500	265907920	18780	18790	18790	18780	106
518	20231107	105400	263916450	18800	18800	18800	18800	34
519	20231107	105300	263277250	18800	18790	18800	18790	15
520	20231107	105200	262995350	18800	18800	18800	18800	126
521	20231107	105100	260626550	18800	18790	18800	18790	13
522	20231107	105000	260382270	18790	18790	18790	18780	39
523	20231107	104900	259649470	18790	18760	18790	18760	12
524	20231107	104800	259424290	18760	18760	18760	18760	2
525	20231107	104700	259386770	18760	18760	18760	18760	1
526	20231107	104600	259368010	18800	18800	18800	18800	11
527	20231107	104500	259161210	18800	18750	18800	18750	564
528	20231107	104400	248574800	18750	18710	18750	18700	101
529	20231107	104300	246681320	18700	18700	18700	18700	8
530	20231107	104200	246531720	18700	18710	18710	18690	48
531	20231107	104100	245634370	18690	18690	18690	18690	0
532	20231107	104000	245634370	18690	18690	18690	18690	43
533	20231107	103900	244830700	18750	18750	18750	18750	5
534	20231107	103800	244736950	18750	18740	18750	18740	114
535	20231107	103700	242600450	18740	18700	18740	18700	51
536	20231107	103600	241646630	18680	18750	18750	18680	317
537	20231107	103500	235708420	18740	18720	18740	18720	274
538	20231107	103400	230575250	18700	18640	18700	18640	805
539	20231107	103300	215542650	18640	18640	18640	18640	0
540	20231107	103200	215542650	18640	18610	18640	18570	180
541	20231107	103100	212188140	18630	18630	18630	18630	0
542	20231107	103000	212188140	18630	18630	18630	18630	0
543	20231107	102900	212188140	18630	18630	18630	18630	20
544	20231107	102800	211815540	18600	18600	18600	18600	268
545	20231107	102700	206830740	18600	18600	18600	18600	52
546	20231107	102600	205863540	18600	18600	18600	18600	19
547	20231107	102500	205510140	18600	18600	18600	18600	0
548	20231107	102400	205510140	18600	18600	18600	18600	3
549	20231107	102300	205454340	18600	18600	18600	18600	5
550	20231107	102200	205361340	18600	18600	18600	18600	0
551	20231107	102100	205361340	18600	18600	18600	18600	306
552	20231107	102000	199669740	18600	18600	18600	18600	0
553	20231107	101900	199669740	18600	18600	18600	18600	29
554	20231107	101800	199130340	18600	18540	18600	18540	240
555	20231107	101700	194673960	18530	18530	18530	18530	175
556	20231107	101600	191431210	18530	18530	18530	18530	0
557	20231107	101500	191431210	18530	18530	18530	18530	2
558	20231107	101400	191394150	18480	18530	18530	18480	192
559	20231107	101300	187845140	18530	18550	18550	18520	1201
560	20231107	101200	165581550	18590	18550	18590	18550	2
561	20231107	101100	165544410	18550	18560	18560	18550	33
562	20231107	101000	164932110	18570	18570	18570	18570	0
563	20231107	100900	164932110	18570	18570	18570	18570	36
564	20231107	100800	164263590	18600	18650	18650	18600	301
565	20231107	100700	158663540	18660	18650	18660	18650	55
566	20231107	100600	157637350	18630	18630	18630	18630	2
567	20231107	100500	157600090	18660	18660	18660	18660	0
568	20231107	100400	157600090	18660	18660	18660	18660	0
569	20231107	100300	157600090	18660	18660	18660	18660	20
570	20231107	100200	157226890	18660	18630	18660	18630	3
571	20231107	100100	157170970	18660	18640	18660	18630	36
572	20231107	100000	156499920	18660	18600	18660	18600	6
573	20231107	095900	156388200	18600	18600	18600	18600	21
574	20231107	095800	155997600	18660	18600	18660	18600	22
575	20231107	095700	155588340	18600	18600	18600	18600	1
576	20231107	095600	155569740	18600	18600	18600	18600	23
577	20231107	095500	155141940	18600	18600	18600	18580	19
578	20231107	095400	154788600	18600	18600	18610	18600	23
579	20231107	095300	154360590	18610	18580	18610	18580	1406
580	20231107	095200	128219740	18580	18580	18580	18580	350
581	20231107	095100	121716740	18530	18460	18530	18460	968
582	20231107	095000	103822950	18470	18470	18470	18470	0
583	20231107	094900	103822950	18470	18470	18470	18470	1
584	20231107	094800	103804480	18470	18440	18470	18440	16
585	20231107	094700	103509410	18430	18450	18460	18430	278
586	20231107	094600	98385650	18470	18470	18470	18470	0
587	20231107	094500	98385650	18470	18490	18490	18470	35
588	20231107	094400	97739150	18510	18510	18510	18510	0
589	20231107	094300	97739150	18510	18510	18510	18510	1
590	20231107	094200	97720640	18480	18480	18480	18480	1
591	20231107	094100	97702160	18520	18520	18520	18520	1
592	20231107	094000	97683640	18470	18470	18470	18470	199
593	20231107	093900	94008110	18490	18510	18510	18490	154
594	20231107	093800	91159150	18510	18510	18510	18510	39
595	20231107	093700	90437260	18530	18530	18530	18530	0
596	20231107	093600	90437260	18530	18530	18530	18530	0
597	20231107	093500	90437260	18530	18530	18530	18530	0
598	20231107	093400	90437260	18530	18550	18550	18530	251
599	20231107	093300	85785990	18590	18590	18590	18590	191
600	20231107	093200	82235300	18600	18590	18600	18590	50
601	20231107	093100	81305330	18590	18590	18590	18590	0
602	20231107	093000	81305330	18590	18600	18600	18590	11
603	20231107	092900	81100830	18600	18600	18600	18600	0
604	20231107	092800	81100830	18600	18600	18600	18600	0
605	20231107	092700	81100830	18600	18600	18600	18600	12
606	20231107	092600	80877630	18600	18600	18600	18600	2
607	20231107	092500	80840430	18530	18500	18530	18500	731
608	20231107	092400	67303760	18510	18510	18510	18510	0
609	20231107	092300	67303760	18510	18510	18510	18510	0
610	20231107	092200	67303760	18510	18510	18510	18510	0
611	20231107	092100	67303760	18510	18500	18510	18250	1225
612	20231107	092000	44741050	18510	18500	18510	18500	100
613	20231107	091900	42890750	18490	18490	18490	18490	1
614	20231107	091800	42872260	18500	18500	18500	18500	78
615	20231107	091700	41429260	18500	18510	18510	18430	28
616	20231107	091600	40911230	18510	18510	18510	18510	0
617	20231107	091500	40911230	18510	18460	18510	18460	152
618	20231107	091400	38105160	18460	18450	18460	18450	500
619	20231107	091300	28878550	18450	18450	18450	18450	54
620	20231107	091200	27882250	18460	18460	18460	18460	3
621	20231107	091100	27826870	18460	18360	18460	18360	25
622	20231107	091000	27367650	18360	18450	18450	18360	75
623	20231107	090900	25988230	18450	18450	18450	18450	4
624	20231107	090800	25914430	18450	18450	18450	18450	6
625	20231107	090700	25803730	18460	18460	18460	18460	59
626	20231107	090600	24714590	18460	18280	18460	18280	54
627	20231107	090500	23726470	18280	18280	18280	18280	0
628	20231107	090400	23726470	18280	18280	18280	18280	0
629	20231107	090300	23726470	18280	18140	18280	18140	13
630	20231107	090200	23489560	18290	18310	18310	18100	245
631	20231107	090100	19018130	18300	18410	18410	18300	687
632	20231107	090000	6388800	18410	18530	18530	18410	345