KissMeData/219130/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203900	425928380	18950	18950	18950	18950	1057
3	20231108	203800	425928380	18950	18950	18950	18950	0
4	20231108	203700	425928380	18950	18950	18950	18950	0
5	20231108	203600	425928380	18950	18950	18950	18950	0
6	20231108	203500	425928380	18950	18950	18950	18950	0
7	20231108	203400	425928380	18950	18950	18950	18950	0
8	20231108	203300	425928380	18950	18950	18950	18950	0
9	20231108	203200	425928380	18950	18950	18950	18950	0
10	20231108	203100	425928380	18950	18950	18950	18950	0
11	20231108	203000	425928380	18950	18950	18950	18950	0
12	20231108	202900	425928380	18950	18950	18950	18950	0
13	20231108	202800	425928380	18950	18950	18950	18950	0
14	20231108	202700	425928380	18950	18950	18950	18950	0
15	20231108	202600	425928380	18950	18950	18950	18950	0
16	20231108	202500	425928380	18950	18950	18950	18950	0
17	20231108	202400	425928380	18950	18950	18950	18950	0
18	20231108	202300	425928380	18950	18950	18950	18950	0
19	20231108	202200	425928380	18950	18950	18950	18950	0
20	20231108	202100	425928380	18950	18950	18950	18950	0
21	20231108	202000	425928380	18950	18950	18950	18950	0
22	20231108	201900	425928380	18950	18950	18950	18950	0
23	20231108	201800	425928380	18950	18950	18950	18950	0
24	20231108	201700	425928380	18950	18950	18950	18950	0
25	20231108	201600	425928380	18950	18950	18950	18950	0
26	20231108	201500	425928380	18950	18950	18950	18950	0
27	20231108	201400	425928380	18950	18950	18950	18950	0
28	20231108	201300	425928380	18950	18950	18950	18950	0
29	20231108	201200	425928380	18950	18950	18950	18950	0
30	20231108	201100	425928380	18950	18950	18950	18950	0
31	20231108	201000	425928380	18950	18950	18950	18950	0
32	20231108	200900	425928380	18950	18950	18950	18950	1057
33	20231108	200800	425928380	18950	18950	18950	18950	0
34	20231108	200700	425928380	18950	18950	18950	18950	0
35	20231108	200600	425928380	18950	18950	18950	18950	0
36	20231108	200500	425928380	18950	18950	18950	18950	0
37	20231108	200400	425928380	18950	18950	18950	18950	0
38	20231108	200300	425928380	18950	18950	18950	18950	0
39	20231108	200200	425928380	18950	18950	18950	18950	0
40	20231108	200100	425928380	18950	18950	18950	18950	0
41	20231108	200000	425928380	18950	18950	18950	18950	0
42	20231108	195900	425928380	18950	18950	18950	18950	0
43	20231108	195800	425928380	18950	18950	18950	18950	0
44	20231108	195700	425928380	18950	18950	18950	18950	0
45	20231108	195600	425928380	18950	18950	18950	18950	0
46	20231108	195500	425928380	18950	18950	18950	18950	0
47	20231108	195400	425928380	18950	18950	18950	18950	0
48	20231108	195300	425928380	18950	18950	18950	18950	0
49	20231108	195200	425928380	18950	18950	18950	18950	0
50	20231108	195100	425928380	18950	18950	18950	18950	0
51	20231108	195000	425928380	18950	18950	18950	18950	0
52	20231108	194900	425928380	18950	18950	18950	18950	0
53	20231108	194800	425928380	18950	18950	18950	18950	0
54	20231108	194700	425928380	18950	18950	18950	18950	0
55	20231108	194600	425928380	18950	18950	18950	18950	0
56	20231108	194500	425928380	18950	18950	18950	18950	0
57	20231108	194400	425928380	18950	18950	18950	18950	0
58	20231108	194300	425928380	18950	18950	18950	18950	0
59	20231108	194200	425928380	18950	18950	18950	18950	0
60	20231108	194100	425928380	18950	18950	18950	18950	0
61	20231108	194000	425928380	18950	18950	18950	18950	0
62	20231108	193900	425928380	18950	18950	18950	18950	1057
63	20231108	193800	425928380	18950	18950	18950	18950	0
64	20231108	193700	425928380	18950	18950	18950	18950	0
65	20231108	193600	425928380	18950	18950	18950	18950	0
66	20231108	193500	425928380	18950	18950	18950	18950	0
67	20231108	193400	425928380	18950	18950	18950	18950	0
68	20231108	193300	425928380	18950	18950	18950	18950	0
69	20231108	193200	425928380	18950	18950	18950	18950	0
70	20231108	193100	425928380	18950	18950	18950	18950	0
71	20231108	193000	425928380	18950	18950	18950	18950	0
72	20231108	192900	425928380	18950	18950	18950	18950	0
73	20231108	192800	425928380	18950	18950	18950	18950	0
74	20231108	192700	425928380	18950	18950	18950	18950	0
75	20231108	192600	425928380	18950	18950	18950	18950	0
76	20231108	192500	425928380	18950	18950	18950	18950	0
77	20231108	192400	425928380	18950	18950	18950	18950	0
78	20231108	192300	425928380	18950	18950	18950	18950	0
79	20231108	192200	425928380	18950	18950	18950	18950	0
80	20231108	192100	425928380	18950	18950	18950	18950	0
81	20231108	192000	425928380	18950	18950	18950	18950	0
82	20231108	191900	425928380	18950	18950	18950	18950	0
83	20231108	191800	425928380	18950	18950	18950	18950	0
84	20231108	191700	425928380	18950	18950	18950	18950	0
85	20231108	191600	425928380	18950	18950	18950	18950	0
86	20231108	191500	425928380	18950	18950	18950	18950	0
87	20231108	191400	425928380	18950	18950	18950	18950	0
88	20231108	191300	425928380	18950	18950	18950	18950	0
89	20231108	191200	425928380	18950	18950	18950	18950	0
90	20231108	191100	425928380	18950	18950	18950	18950	0
91	20231108	191000	425928380	18950	18950	18950	18950	0
92	20231108	190900	425928380	18950	18950	18950	18950	1057
93	20231108	190800	425928380	18950	18950	18950	18950	0
94	20231108	190700	425928380	18950	18950	18950	18950	0
95	20231108	190600	425928380	18950	18950	18950	18950	0
96	20231108	190500	425928380	18950	18950	18950	18950	0
97	20231108	190400	425928380	18950	18950	18950	18950	0
98	20231108	190300	425928380	18950	18950	18950	18950	0
99	20231108	190200	425928380	18950	18950	18950	18950	0
100	20231108	190100	425928380	18950	18950	18950	18950	0
101	20231108	190000	425928380	18950	18950	18950	18950	0
102	20231108	185900	425928380	18950	18950	18950	18950	0
103	20231108	185800	425928380	18950	18950	18950	18950	0
104	20231108	185700	425928380	18950	18950	18950	18950	0
105	20231108	185600	425928380	18950	18950	18950	18950	0
106	20231108	185500	425928380	18950	18950	18950	18950	0
107	20231108	185400	425928380	18950	18950	18950	18950	0
108	20231108	185300	425928380	18950	18950	18950	18950	0
109	20231108	185200	425928380	18950	18950	18950	18950	0
110	20231108	185100	425928380	18950	18950	18950	18950	0
111	20231108	185000	425928380	18950	18950	18950	18950	0
112	20231108	184900	425928380	18950	18950	18950	18950	0
113	20231108	184800	425928380	18950	18950	18950	18950	0
114	20231108	184700	425928380	18950	18950	18950	18950	0
115	20231108	184600	425928380	18950	18950	18950	18950	0
116	20231108	184500	425928380	18950	18950	18950	18950	0
117	20231108	184400	425928380	18950	18950	18950	18950	0
118	20231108	184300	425928380	18950	18950	18950	18950	0
119	20231108	184200	425928380	18950	18950	18950	18950	0
120	20231108	184100	425928380	18950	18950	18950	18950	0
121	20231108	184000	425928380	18950	18950	18950	18950	0
122	20231108	183900	425928380	18950	18950	18950	18950	1057
123	20231108	183800	425928380	18950	18950	18950	18950	0
124	20231108	183700	425928380	18950	18950	18950	18950	0
125	20231108	183600	425928380	18950	18950	18950	18950	0
126	20231108	183500	425928380	18950	18950	18950	18950	0
127	20231108	183400	425928380	18950	18950	18950	18950	0
128	20231108	183300	425928380	18950	18950	18950	18950	0
129	20231108	183200	425928380	18950	18950	18950	18950	0
130	20231108	183100	425928380	18950	18950	18950	18950	0
131	20231108	183000	425928380	18950	18950	18950	18950	0
132	20231108	182900	425928380	18950	18950	18950	18950	0
133	20231108	182800	425928380	18950	18950	18950	18950	0
134	20231108	182700	425928380	18950	18950	18950	18950	0
135	20231108	182600	425928380	18950	18950	18950	18950	0
136	20231108	182500	425928380	18950	18950	18950	18950	0
137	20231108	182400	425928380	18950	18950	18950	18950	0
138	20231108	182300	425928380	18950	18950	18950	18950	0
139	20231108	182200	425928380	18950	18950	18950	18950	0
140	20231108	182100	425928380	18950	18950	18950	18950	0
141	20231108	182000	425928380	18950	18950	18950	18950	0
142	20231108	181900	425928380	18950	18950	18950	18950	0
143	20231108	181800	425928380	18950	18950	18950	18950	0
144	20231108	181700	425928380	18950	18950	18950	18950	0
145	20231108	181600	425928380	18950	18950	18950	18950	0
146	20231108	181500	425928380	18950	18950	18950	18950	0
147	20231108	181400	425928380	18950	18950	18950	18950	0
148	20231108	181300	425928380	18950	18950	18950	18950	0
149	20231108	181200	425928380	18950	18950	18950	18950	0
150	20231108	181100	425928380	18950	18950	18950	18950	0
151	20231108	181000	425928380	18950	18950	18950	18950	0
152	20231108	180900	425928380	18950	18950	18950	18950	1057
153	20231108	180800	425928380	18950	18950	18950	18950	0
154	20231108	180700	425928380	18950	18950	18950	18950	0
155	20231108	180600	425928380	18950	18950	18950	18950	0
156	20231108	180500	425928380	18950	18950	18950	18950	0
157	20231108	180400	425928380	18950	18950	18950	18950	0
158	20231108	180300	425928380	18950	18950	18950	18950	0
159	20231108	180200	425928380	18950	18950	18950	18950	0
160	20231108	180100	425928380	18950	18950	18950	18950	0
161	20231108	180000	425928380	18950	18950	18950	18950	0
162	20231108	175900	425928380	18950	18950	18950	18950	0
163	20231108	175800	425928380	18950	18950	18950	18950	0
164	20231108	175700	425928380	18950	18950	18950	18950	0
165	20231108	175600	425928380	18950	18950	18950	18950	0
166	20231108	175500	425928380	18950	18950	18950	18950	0
167	20231108	175400	425928380	18950	18950	18950	18950	0
168	20231108	175300	425928380	18950	18950	18950	18950	0
169	20231108	175200	425928380	18950	18950	18950	18950	0
170	20231108	175100	425928380	18950	18950	18950	18950	0
171	20231108	175000	425928380	18950	18950	18950	18950	0
172	20231108	174900	425928380	18950	18950	18950	18950	0
173	20231108	174800	425928380	18950	18950	18950	18950	0
174	20231108	174700	425928380	18950	18950	18950	18950	0
175	20231108	174600	425928380	18950	18950	18950	18950	0
176	20231108	174500	425928380	18950	18950	18950	18950	0
177	20231108	174400	425928380	18950	18950	18950	18950	0
178	20231108	174300	425928380	18950	18950	18950	18950	0
179	20231108	174200	425928380	18950	18950	18950	18950	0
180	20231108	174100	425928380	18950	18950	18950	18950	0
181	20231108	174000	425928380	18950	18950	18950	18950	0
182	20231108	173900	425928380	18950	18950	18950	18950	1057
183	20231108	173800	425928380	18950	18950	18950	18950	0
184	20231108	173700	425928380	18950	18950	18950	18950	0
185	20231108	173600	425928380	18950	18950	18950	18950	0
186	20231108	173500	425928380	18950	18950	18950	18950	0
187	20231108	173400	425928380	18950	18950	18950	18950	0
188	20231108	173300	425928380	18950	18950	18950	18950	0
189	20231108	173200	425928380	18950	18950	18950	18950	0
190	20231108	173100	425928380	18950	18950	18950	18950	0
191	20231108	173000	425928380	18950	18950	18950	18950	0
192	20231108	172900	425928380	18950	18950	18950	18950	0
193	20231108	172800	425928380	18950	18950	18950	18950	0
194	20231108	172700	425928380	18950	18950	18950	18950	0
195	20231108	172600	425928380	18950	18950	18950	18950	0
196	20231108	172500	425928380	18950	18950	18950	18950	0
197	20231108	172400	425928380	18950	18950	18950	18950	0
198	20231108	172300	425928380	18950	18950	18950	18950	0
199	20231108	172200	425928380	18950	18950	18950	18950	0
200	20231108	172100	425928380	18950	18950	18950	18950	0
201	20231108	172000	425928380	18950	18950	18950	18950	0
202	20231108	171900	425928380	18950	18950	18950	18950	0
203	20231108	171800	425928380	18950	18950	18950	18950	0
204	20231108	171700	425928380	18950	18950	18950	18950	0
205	20231108	171600	425928380	18950	18950	18950	18950	0
206	20231108	171500	425928380	18950	18950	18950	18950	0
207	20231108	171400	425928380	18950	18950	18950	18950	0
208	20231108	171300	425928380	18950	18950	18950	18950	0
209	20231108	171200	425928380	18950	18950	18950	18950	0
210	20231108	171100	425928380	18950	18950	18950	18950	0
211	20231108	171000	425928380	18950	18950	18950	18950	0
212	20231108	170900	425928380	18950	18950	18950	18950	1057
213	20231108	170800	425928380	18950	18950	18950	18950	0
214	20231108	170700	425928380	18950	18950	18950	18950	0
215	20231108	170600	425928380	18950	18950	18950	18950	0
216	20231108	170500	425928380	18950	18950	18950	18950	0
217	20231108	170400	425928380	18950	18950	18950	18950	0
218	20231108	170300	425928380	18950	18950	18950	18950	0
219	20231108	170200	425928380	18950	18950	18950	18950	0
220	20231108	170100	425928380	18950	18950	18950	18950	0
221	20231108	170000	425928380	18950	18950	18950	18950	0
222	20231108	165900	425928380	18950	18950	18950	18950	0
223	20231108	165800	425928380	18950	18950	18950	18950	0
224	20231108	165700	425928380	18950	18950	18950	18950	0
225	20231108	165600	425928380	18950	18950	18950	18950	0
226	20231108	165500	425928380	18950	18950	18950	18950	0
227	20231108	165400	425928380	18950	18950	18950	18950	0
228	20231108	165300	425928380	18950	18950	18950	18950	0
229	20231108	165200	425928380	18950	18950	18950	18950	0
230	20231108	165100	425928380	18950	18950	18950	18950	0
231	20231108	165000	425928380	18950	18950	18950	18950	0
232	20231108	164900	425928380	18950	18950	18950	18950	0
233	20231108	164800	425928380	18950	18950	18950	18950	0
234	20231108	164700	425928380	18950	18950	18950	18950	0
235	20231108	164600	425928380	18950	18950	18950	18950	0
236	20231108	164500	425928380	18950	18950	18950	18950	0
237	20231108	164400	425928380	18950	18950	18950	18950	0
238	20231108	164300	425928380	18950	18950	18950	18950	0
239	20231108	164200	425928380	18950	18950	18950	18950	0
240	20231108	164100	425928380	18950	18950	18950	18950	0
241	20231108	164000	425928380	18950	18950	18950	18950	0
242	20231108	163900	425928380	18950	18950	18950	18950	1057
243	20231108	163800	425928380	18950	18950	18950	18950	0
244	20231108	163700	425928380	18950	18950	18950	18950	0
245	20231108	163600	425928380	18950	18950	18950	18950	0
246	20231108	163500	425928380	18950	18950	18950	18950	0
247	20231108	163400	425928380	18950	18950	18950	18950	0
248	20231108	163300	425928380	18950	18950	18950	18950	0
249	20231108	163200	425928380	18950	18950	18950	18950	0
250	20231108	163100	425928380	18950	18950	18950	18950	0
251	20231108	163000	425928380	18950	18950	18950	18950	0
252	20231108	162900	425928380	18950	18950	18950	18950	0
253	20231108	162800	425928380	18950	18950	18950	18950	0
254	20231108	162700	425928380	18950	18950	18950	18950	0
255	20231108	162600	425928380	18950	18950	18950	18950	0
256	20231108	162500	425928380	18950	18950	18950	18950	0
257	20231108	162400	425928380	18950	18950	18950	18950	0
258	20231108	162300	425928380	18950	18950	18950	18950	0
259	20231108	162200	425928380	18950	18950	18950	18950	0
260	20231108	162100	425928380	18950	18950	18950	18950	0
261	20231108	162000	425928380	18950	18950	18950	18950	0
262	20231108	161900	425928380	18950	18950	18950	18950	0
263	20231108	161800	425928380	18950	18950	18950	18950	0
264	20231108	161700	425928380	18950	18950	18950	18950	0
265	20231108	161600	425928380	18950	18950	18950	18950	0
266	20231108	161500	425928380	18950	18950	18950	18950	0
267	20231108	161400	425928380	18950	18950	18950	18950	0
268	20231108	161300	425928380	18950	18950	18950	18950	0
269	20231108	161200	425928380	18950	18950	18950	18950	0
270	20231108	161100	425928380	18950	18950	18950	18950	0
271	20231108	161000	425928380	18950	18950	18950	18950	0
272	20231108	160900	425928380	18950	18950	18950	18950	1057
273	20231108	160800	425928380	18950	18950	18950	18950	0
274	20231108	160700	425928380	18950	18950	18950	18950	0
275	20231108	160600	425928380	18950	18950	18950	18950	0
276	20231108	160500	425928380	18950	18950	18950	18950	0
277	20231108	160400	425928380	18950	18950	18950	18950	0
278	20231108	160300	425928380	18950	18950	18950	18950	0
279	20231108	160200	425928380	18950	18950	18950	18950	0
280	20231108	160100	425928380	18950	18950	18950	18950	0
281	20231108	160000	425928380	18950	18950	18950	18950	0
282	20231108	155900	425928380	18950	18950	18950	18950	0
283	20231108	155800	425928380	18950	18950	18950	18950	0
284	20231108	155700	425928380	18950	18950	18950	18950	0
285	20231108	155600	425928380	18950	18950	18950	18950	0
286	20231108	155500	425928380	18950	18950	18950	18950	0
287	20231108	155400	425928380	18950	18950	18950	18950	0
288	20231108	155300	425928380	18950	18950	18950	18950	0
289	20231108	155200	425928380	18950	18950	18950	18950	0
290	20231108	155100	425928380	18950	18950	18950	18950	0
291	20231108	155000	425928380	18950	18950	18950	18950	0
292	20231108	154900	425928380	18950	18950	18950	18950	0
293	20231108	154800	425928380	18950	18950	18950	18950	0
294	20231108	154700	425928380	18950	18950	18950	18950	0
295	20231108	154600	425928380	18950	18950	18950	18950	0
296	20231108	154500	425928380	18950	18950	18950	18950	0
297	20231108	154400	425928380	18950	18950	18950	18950	0
298	20231108	154300	425928380	18950	18950	18950	18950	0
299	20231108	154200	425928380	18950	18950	18950	18950	0
300	20231108	154100	425928380	18950	18950	18950	18950	0
301	20231108	154000	425928380	18950	18950	18950	18950	0
302	20231108	153900	425928380	18950	18950	18950	18950	1057
303	20231108	153800	425928380	18950	18950	18950	18950	0
304	20231108	153700	425928380	18950	18950	18950	18950	0
305	20231108	153600	425928380	18950	18950	18950	18950	0
306	20231108	153500	425928380	18950	18950	18950	18950	0
307	20231108	153400	425928380	18950	18950	18950	18950	0
308	20231108	153300	425928380	18950	18950	18950	18950	0
309	20231108	153200	425928380	18950	18950	18950	18950	0
310	20231108	153100	425928380	18950	18950	18950	18950	0
311	20231108	153000	425928380	18950	18950	18950	18950	1057
312	20231108	152900	405898230	19020	19020	19020	19020	0
313	20231108	152800	405898230	19020	19020	19020	19020	0
314	20231108	152700	405898230	19020	19020	19020	19020	0
315	20231108	152600	405898230	19020	19020	19020	19020	0
316	20231108	152500	405898230	19020	19020	19020	19020	0
317	20231108	152400	405898230	19020	19020	19020	19020	0
318	20231108	152300	405898230	19020	19020	19020	19020	0
319	20231108	152200	405898230	19020	19020	19020	19020	0
320	20231108	152100	405898230	19020	19020	19020	19020	0
321	20231108	152000	405898230	19020	19020	19020	19020	0
322	20231108	151900	405898230	19020	19020	19020	19020	30
323	20231108	151800	405327630	19020	19020	19020	19020	60
324	20231108	151700	404186430	19020	19020	19020	19020	10
325	20231108	151600	403996230	19020	19020	19020	19020	90
326	20231108	151500	402284430	19020	19020	19020	19020	0
327	20231108	151400	402284430	19020	19020	19020	19020	90
328	20231108	151300	400572630	19020	19020	19020	19020	15
329	20231108	151200	400287330	19020	19020	19020	19020	0
330	20231108	151100	400287330	19020	19020	19020	19020	0
331	20231108	151000	400287330	19020	19010	19020	19010	30
332	20231108	150900	399716750	19010	19010	19010	19010	20
333	20231108	150800	399336550	19010	19010	19010	19010	0
334	20231108	150700	399336550	19010	19010	19010	19010	10
335	20231108	150600	399146450	19020	19020	19020	19020	30
336	20231108	150500	398575850	19030	19030	19030	19030	0
337	20231108	150400	398575850	19030	19030	19030	19030	0
338	20231108	150300	398575850	19030	19030	19030	19030	60
339	20231108	150200	397434050	19030	19010	19030	19010	105
340	20231108	150100	395436950	19020	19020	19020	19020	0
341	20231108	150000	395436950	19020	19020	19020	19020	30
342	20231108	145900	394866350	19020	19020	19020	19020	0
343	20231108	145800	394866350	19020	19020	19020	19020	0
344	20231108	145700	394866350	19020	19020	19020	19020	23
345	20231108	145600	394428890	19020	19030	19030	18890	117
346	20231108	145500	392205940	18910	19030	19030	18910	31
347	20231108	145400	391619110	19040	19020	19040	19020	114
348	20231108	145300	389449430	19020	19020	19020	19020	1
349	20231108	145200	389430410	18930	18930	18930	18930	0
350	20231108	145100	389430410	18930	19010	19010	18930	3
351	20231108	145000	389373540	19020	19020	19020	19020	30
352	20231108	144900	388802940	19010	19020	19020	19010	5
353	20231108	144800	388707850	19040	19030	19040	19030	25
354	20231108	144700	388231860	19040	19000	19040	19000	110
355	20231108	144600	386138970	19000	18990	19000	18990	2
356	20231108	144500	386100980	19000	19000	19000	19000	30
357	20231108	144400	385530980	18930	18930	18930	18930	32
358	20231108	144300	384925220	19020	19020	19020	19020	0
359	20231108	144200	384925220	19020	19020	19020	19020	0
360	20231108	144100	384925220	19020	19020	19020	19020	30
361	20231108	144000	384354620	19020	19030	19030	19020	50
362	20231108	143900	383403420	19040	19020	19040	19020	120
363	20231108	143800	381120620	19050	19060	19060	19050	60
364	20231108	143700	379977320	19020	19020	19020	19020	0
365	20231108	143600	379977320	19020	19060	19060	19020	60
366	20231108	143500	378834920	18920	18920	18920	18920	0
367	20231108	143400	378834920	18920	18920	18920	18920	0
368	20231108	143300	378834920	18920	18920	18920	18920	0
369	20231108	143200	378834920	18920	18920	18920	18920	0
370	20231108	143100	378834920	18920	18920	18920	18920	0
371	20231108	143000	378834920	18920	18920	18920	18920	12
372	20231108	142900	378607880	19020	19020	19020	19020	30
373	20231108	142800	378037280	19070	19070	19070	19070	30
374	20231108	142700	377465180	19100	19100	19100	19100	0
375	20231108	142600	377465180	19100	19110	19120	19100	60
376	20231108	142500	376318590	19020	19020	19020	19020	30
377	20231108	142400	375747990	19150	19150	19150	19150	0
378	20231108	142300	375747990	19150	19150	19150	19150	30
379	20231108	142200	375173490	19000	19030	19030	19000	56
380	20231108	142100	374108410	19160	19150	19160	19030	858
381	20231108	142000	357689640	19000	19160	19160	19000	230
382	20231108	141900	353313700	19180	19180	19180	19180	0
383	20231108	141800	353313700	19180	19180	19180	19180	60
384	20231108	141700	352162900	19140	19140	19140	19140	535
385	20231108	141600	341923000	19180	19180	19180	19180	0
386	20231108	141500	341923000	19180	19070	19180	19070	626
387	20231108	141400	329973130	19070	19070	19070	19070	0
388	20231108	141300	329973130	19070	19070	19070	19070	30
389	20231108	141200	329401030	19070	19070	19070	19070	0
390	20231108	141100	329401030	19070	19070	19070	19070	70
391	20231108	141000	328066130	19070	19060	19070	19060	60
392	20231108	140900	326922230	19010	19010	19010	19010	0
393	20231108	140800	326922230	19010	19010	19010	19010	0
394	20231108	140700	326922230	19010	19010	19010	19010	0
395	20231108	140600	326922230	19010	19010	19010	19010	100
396	20231108	140500	325021230	19050	18980	19050	18980	323
397	20231108	140400	318886270	18980	18910	18980	18910	580
398	20231108	140300	307909770	18910	18870	18910	18870	791
399	20231108	140200	292970150	18870	18870	18870	18870	50
400	20231108	140100	292026650	18870	18870	18870	18870	30
401	20231108	140000	291460550	18870	18870	18870	18870	110
402	20231108	135900	289384850	18870	18870	18870	18870	0
403	20231108	135800	289384850	18870	18870	18870	18870	50
404	20231108	135700	288441350	18870	18870	18870	18870	0
405	20231108	135600	288441350	18870	18870	18870	18870	62
406	20231108	135500	287271410	18870	18870	18870	18870	20
407	20231108	135400	286894010	18870	18870	18870	18870	5
408	20231108	135300	286799660	18870	18870	18870	18870	61
409	20231108	135200	285648590	18870	18870	18870	18870	14
410	20231108	135100	285384410	18870	18870	18870	18870	30
411	20231108	135000	284818310	18870	18870	18870	18870	0
412	20231108	134900	284818310	18870	18870	18870	18870	0
413	20231108	134800	284818310	18870	18870	18870	18870	6
414	20231108	134700	284705090	18880	18880	18880	18880	0
415	20231108	134600	284705090	18880	18870	18880	18870	94
416	20231108	134500	282930910	18870	18870	18870	18870	0
417	20231108	134400	282930910	18870	18870	18870	18870	30
418	20231108	134300	282364810	18870	18870	18870	18870	0
419	20231108	134200	282364810	18870	18870	18870	18870	0
420	20231108	134100	282364810	18870	18870	18870	18870	1
421	20231108	134000	282345940	18870	18870	18870	18870	0
422	20231108	133900	282345940	18870	18870	18870	18870	30
423	20231108	133800	281779840	18870	18870	18870	18870	90
424	20231108	133700	280081540	18880	18870	18880	18870	70
425	20231108	133600	278760240	18870	18870	18870	18870	0
426	20231108	133500	278760240	18870	18870	18870	18870	0
427	20231108	133400	278760240	18870	18770	18870	18770	101
428	20231108	133300	276864370	18880	18880	18880	18880	0
429	20231108	133200	276864370	18880	18880	18880	18880	0
430	20231108	133100	276864370	18880	18880	18880	18880	40
431	20231108	133000	276109170	18880	18840	18880	18830	179
432	20231108	132900	272736510	18890	18890	18890	18890	0
433	20231108	132800	272736510	18890	18890	18890	18890	0
434	20231108	132700	272736510	18890	18890	18890	18890	0
435	20231108	132600	272736510	18890	18890	18890	18890	0
436	20231108	132500	272736510	18890	18890	18890	18890	30
437	20231108	132400	272169810	18890	18890	18890	18890	0
438	20231108	132300	272169810	18890	18890	18890	18890	0
439	20231108	132200	272169810	18890	18890	18890	18890	5
440	20231108	132100	272075360	18890	18890	18890	18890	30
441	20231108	132000	271508660	18890	18890	18890	18890	0
442	20231108	131900	271508660	18890	18890	18890	18890	0
443	20231108	131800	271508660	18890	18890	18890	18890	0
444	20231108	131700	271508660	18890	18890	18890	18890	40
445	20231108	131600	270753060	18890	18890	18890	18890	30
446	20231108	131500	270186360	18890	18890	18890	18890	30
447	20231108	131400	269619660	18890	18890	18890	18890	0
448	20231108	131300	269619660	18890	18890	18890	18890	0
449	20231108	131200	269619660	18890	18890	18890	18890	52
450	20231108	131100	268637380	18890	18890	18890	18890	0
451	20231108	131000	268637380	18890	18890	18890	18890	0
452	20231108	130900	268637380	18890	18890	18890	18890	50
453	20231108	130800	267692880	18900	18900	18900	18900	100
454	20231108	130700	265802880	18910	18910	18910	18910	0
455	20231108	130600	265802880	18910	18910	18910	18910	0
456	20231108	130500	265802880	18910	18910	18910	18910	0
457	20231108	130400	265802880	18910	18910	18910	18910	30
458	20231108	130300	265235580	18910	18910	18910	18910	0
459	20231108	130200	265235580	18910	18910	18910	18910	5
460	20231108	130100	265141030	18910	18870	18910	18870	233
461	20231108	130000	260739670	18870	18820	18870	18600	116
462	20231108	125900	258565650	18860	18870	18870	18860	15
463	20231108	125800	258282740	18870	18860	18880	18860	88
464	20231108	125700	256622430	18850	18800	18850	18800	439
465	20231108	125600	248366900	18800	18800	18800	18800	0
466	20231108	125500	248366900	18800	18790	18800	18790	100
467	20231108	125400	246487100	18800	18800	18800	18800	0
468	20231108	125300	246487100	18800	18800	18800	18800	0
469	20231108	125200	246487100	18800	18690	18800	18690	115
470	20231108	125100	244332020	18680	18680	18680	18680	0
471	20231108	125000	244332020	18680	18680	18680	18680	0
472	20231108	124900	244332020	18680	18680	18680	18680	33
473	20231108	124800	243715580	18620	18760	18760	18520	1010
474	20231108	124700	224959270	18820	18820	18820	18820	1
475	20231108	124600	224940450	18800	18810	18860	18800	125
476	20231108	124500	222587540	18810	18780	18810	18780	112
477	20231108	124400	220483500	18770	18770	18770	18770	0
478	20231108	124300	220483500	18770	18730	18770	18730	52
479	20231108	124200	219507520	18630	18740	18740	18630	20
480	20231108	124100	219132940	18740	18740	18740	18740	11
481	20231108	124000	218926800	18750	18750	18750	18750	0
482	20231108	123900	218926800	18750	18750	18750	18750	0
483	20231108	123800	218926800	18750	18750	18750	18750	20
484	20231108	123700	218551800	18740	18740	18740	18740	1
485	20231108	123600	218533060	18750	18750	18750	18750	0
486	20231108	123500	218533060	18750	18750	18750	18750	40
487	20231108	123400	217783060	18740	18730	18740	18730	30
488	20231108	123300	217220870	18740	18740	18740	18740	0
489	20231108	123200	217220870	18740	18740	18740	18740	20
490	20231108	123100	216846070	18730	18740	18740	18730	50
491	20231108	123000	215909270	18730	18730	18730	18730	20
492	20231108	122900	215534670	18640	18640	18640	18640	1
493	20231108	122800	215516030	18740	18740	18740	18740	30
494	20231108	122700	214953830	18740	18740	18740	18740	3
495	20231108	122600	214897610	18770	18770	18770	18770	0
496	20231108	122500	214897610	18770	18770	18770	18770	0
497	20231108	122400	214897610	18770	18770	18770	18770	0
498	20231108	122300	214897610	18770	18770	18770	18770	0
499	20231108	122200	214897610	18770	18690	18770	18690	30
500	20231108	122100	214335790	18610	18610	18610	18610	0
501	20231108	122000	214335790	18610	18530	18610	18530	483
502	20231108	121900	205369660	18580	18690	18690	18580	792
503	20231108	121800	190621150	18680	18690	18690	18680	21
504	20231108	121700	190228670	18730	18730	18730	18730	1
505	20231108	121600	190209940	18650	18650	18650	18650	1
506	20231108	121500	190191290	18670	18670	18670	18670	30
507	20231108	121400	189631190	18680	18680	18680	18680	0
508	20231108	121300	189631190	18680	18680	18680	18680	20
509	20231108	121200	189257590	18770	18760	18770	18760	30
510	20231108	121100	188694600	18670	18670	18670	18670	20
511	20231108	121000	188321200	18640	18640	18640	18640	2
512	20231108	120900	188283920	18670	18670	18670	18670	0
513	20231108	120800	188283920	18670	18670	18670	18670	0
514	20231108	120700	188283920	18670	18670	18670	18670	0
515	20231108	120600	188283920	18670	18670	18670	18670	0
516	20231108	120500	188283920	18670	18670	18670	18670	0
517	20231108	120400	188283920	18670	18670	18670	18670	0
518	20231108	120300	188283920	18670	18670	18670	18670	0
519	20231108	120200	188283920	18670	18670	18670	18670	0
520	20231108	120100	188283920	18670	18670	18670	18670	20
521	20231108	120000	187910520	18600	18600	18600	18600	0
522	20231108	115900	187910520	18600	18600	18600	18600	0
523	20231108	115800	187910520	18600	18600	18600	18600	0
524	20231108	115700	187910520	18600	18600	18600	18600	0
525	20231108	115600	187910520	18600	18600	18600	18600	0
526	20231108	115500	187910520	18600	18600	18600	18600	0
527	20231108	115400	187910520	18600	18600	18600	18600	0
528	20231108	115300	187910520	18600	18600	18600	18600	0
529	20231108	115200	187910520	18600	18600	18600	18600	0
530	20231108	115100	187910520	18600	18600	18600	18600	1
531	20231108	115000	187891920	18600	18600	18600	18600	90
532	20231108	114900	186217920	18650	18650	18650	18650	1
533	20231108	114800	186199270	18630	18630	18630	18630	0
534	20231108	114700	186199270	18630	18630	18630	18630	30
535	20231108	114600	185640370	18630	18670	18670	18630	298
536	20231108	114500	180085830	18740	18740	18740	18740	0
537	20231108	114400	180085830	18740	18740	18740	18740	0
538	20231108	114300	180085830	18740	18620	18740	18610	453
539	20231108	114200	171614330	18620	18710	18710	18620	62
540	20231108	114100	170454400	18710	18770	18770	18700	521
541	20231108	114000	160694340	18770	18930	18930	18770	624
542	20231108	113900	148959290	18940	18910	19110	18910	125
543	20231108	113800	146576800	19210	18920	19300	18890	679
544	20231108	113700	133586460	18810	18880	18890	18810	150
545	20231108	113600	130756170	18990	18570	19000	18480	2506
546	20231108	113500	83664300	18540	18430	18540	18430	600
547	20231108	113400	72553890	18370	18370	18370	18370	0
548	20231108	113300	72553890	18370	18370	18370	18370	0
549	20231108	113200	72553890	18370	18370	18370	18370	0
550	20231108	113100	72553890	18370	18370	18370	18370	1
551	20231108	113000	72535520	18340	18340	18340	18340	228
552	20231108	112900	68354000	18310	18370	18370	18300	551
553	20231108	112800	58239190	18490	18490	18490	18490	0
554	20231108	112700	58239190	18490	18490	18490	18490	0
555	20231108	112600	58239190	18490	18490	18490	18490	0
556	20231108	112500	58239190	18490	18490	18490	18490	0
557	20231108	112400	58239190	18490	18490	18490	18490	0
558	20231108	112300	58239190	18490	18490	18490	18490	0
559	20231108	112200	58239190	18490	18490	18490	18490	0
560	20231108	112100	58239190	18490	18490	18490	18490	0
561	20231108	112000	58239190	18490	18490	18490	18490	0
562	20231108	111900	58239190	18490	18490	18490	18490	0
563	20231108	111800	58239190	18490	18490	18490	18490	0
564	20231108	111700	58239190	18490	18490	18490	18490	0
565	20231108	111600	58239190	18490	18490	18490	18490	0
566	20231108	111500	58239190	18490	18490	18490	18490	0
567	20231108	111400	58239190	18490	18490	18490	18490	0
568	20231108	111300	58239190	18490	18490	18490	18490	0
569	20231108	111200	58239190	18490	18490	18490	18490	0
570	20231108	111100	58239190	18490	18490	18490	18490	1
571	20231108	111000	58220700	18420	18420	18420	18420	0
572	20231108	110900	58220700	18420	18420	18420	18420	0
573	20231108	110800	58220700	18420	18420	18420	18420	0
574	20231108	110700	58220700	18420	18430	18430	18380	358
575	20231108	110600	51630430	18550	18550	18550	18550	0
576	20231108	110500	51630430	18550	18550	18550	18550	0
577	20231108	110400	51630430	18550	18550	18550	18550	0
578	20231108	110300	51630430	18550	18550	18550	18550	0
579	20231108	110200	51630430	18550	18550	18550	18550	0
580	20231108	110100	51630430	18550	18550	18550	18550	0
581	20231108	110000	51630430	18550	18550	18550	18550	0
582	20231108	105900	51630430	18550	18550	18550	18550	0
583	20231108	105800	51630430	18550	18550	18550	18550	0
584	20231108	105700	51630430	18550	18550	18550	18550	0
585	20231108	105600	51630430	18550	18550	18550	18550	0
586	20231108	105500	51630430	18550	18550	18550	18550	0
587	20231108	105400	51630430	18550	18550	18550	18550	0
588	20231108	105300	51630430	18550	18550	18550	18550	0
589	20231108	105200	51630430	18550	18550	18550	18550	0
590	20231108	105100	51630430	18550	18550	18550	18550	0
591	20231108	105000	51630430	18550	18550	18550	18550	0
592	20231108	104900	51630430	18550	18550	18550	18550	1
593	20231108	104800	51611880	18380	18380	18380	18380	41
594	20231108	104700	50858300	18380	18380	18380	18380	1
595	20231108	104600	50839920	18380	18380	18380	18380	1
596	20231108	104500	50821540	18360	18380	18380	18350	5
597	20231108	104400	50729690	18340	18330	18380	18330	264
598	20231108	104300	45889810	18300	18300	18300	18300	0
599	20231108	104200	45889810	18300	18300	18300	18300	0
600	20231108	104100	45889810	18300	18300	18300	18300	0
601	20231108	104000	45889810	18300	18300	18300	18300	0
602	20231108	103900	45889810	18300	18300	18300	18300	0
603	20231108	103800	45889810	18300	18300	18300	18300	0
604	20231108	103700	45889810	18300	18300	18300	18300	0
605	20231108	103600	45889810	18300	18300	18300	18300	0
606	20231108	103500	45889810	18300	18300	18300	18300	0
607	20231108	103400	45889810	18300	18340	18340	18300	513
608	20231108	103300	36491040	18350	18390	18390	18350	230
609	20231108	103200	32261390	18380	18380	18380	18380	0
610	20231108	103100	32261390	18380	18380	18380	18380	0
611	20231108	103000	32261390	18380	18380	18380	18380	0
612	20231108	102900	32261390	18380	18380	18380	18380	0
613	20231108	102800	32261390	18380	18380	18380	18380	0
614	20231108	102700	32261390	18380	18380	18380	18380	0
615	20231108	102600	32261390	18380	18380	18380	18380	0
616	20231108	102500	32261390	18380	18380	18380	18380	0
617	20231108	102400	32261390	18380	18380	18380	18380	186
618	20231108	102300	28842710	18360	18450	18450	18360	239
619	20231108	102200	24436300	18460	18580	18580	18460	381
620	20231108	102100	17399220	18550	18550	18550	18550	0
621	20231108	102000	17399220	18550	18580	18580	18550	2
622	20231108	101900	17362090	18550	18550	18550	18550	1
623	20231108	101800	17343540	18580	18580	18580	18580	0
624	20231108	101700	17343540	18580	18580	18580	18580	0
625	20231108	101600	17343540	18580	18580	18580	18580	0
626	20231108	101500	17343540	18580	18580	18580	18580	1
627	20231108	101400	17324960	18580	18580	18580	18580	0
628	20231108	101300	17324960	18580	18580	18580	18580	0
629	20231108	101200	17324960	18580	18550	18580	18550	10
630	20231108	101100	17139190	18580	18580	18580	18580	0
631	20231108	101000	17139190	18580	18580	18580	18580	0
632	20231108	100900	17139190	18580	18580	18580	18580	0
633	20231108	100800	17139190	18580	18580	18580	18580	0
634	20231108	100700	17139190	18580	18580	18580	18580	0
635	20231108	100600	17139190	18580	18580	18580	18580	0
636	20231108	100500	17139190	18580	18580	18580	18580	1
637	20231108	100400	17120610	18580	18520	18580	18520	6
638	20231108	100300	17009380	18490	18490	18490	18490	0
639	20231108	100200	17009380	18490	18490	18490	18490	0
640	20231108	100100	17009380	18490	18490	18490	18490	0
641	20231108	100000	17009380	18490	18490	18490	18490	0
642	20231108	095900	17009380	18490	18490	18490	18490	0
643	20231108	095800	17009380	18490	18490	18490	18490	0
644	20231108	095700	17009380	18490	18490	18490	18490	0
645	20231108	095600	17009380	18490	18490	18490	18490	0
646	20231108	095500	17009380	18490	18490	18490	18490	0
647	20231108	095400	17009380	18490	18490	18490	18490	0
648	20231108	095300	17009380	18490	18490	18490	18490	0
649	20231108	095200	17009380	18490	18490	18490	18490	0
650	20231108	095100	17009380	18490	18490	18490	18490	1
651	20231108	095000	16990890	18500	18500	18500	18500	0
652	20231108	094900	16990890	18500	18500	18500	18500	0
653	20231108	094800	16990890	18500	18500	18500	18500	110
654	20231108	094700	14955890	18590	18590	18590	18590	0
655	20231108	094600	14955890	18590	18590	18590	18590	0
656	20231108	094500	14955890	18590	18590	18590	18590	0
657	20231108	094400	14955890	18590	18590	18590	18590	0
658	20231108	094300	14955890	18590	18590	18590	18590	0
659	20231108	094200	14955890	18590	18590	18590	18590	1
660	20231108	094100	14937300	18520	18520	18520	18520	1
661	20231108	094000	14918780	18590	18590	18590	18590	0
662	20231108	093900	14918780	18590	18590	18590	18590	1
663	20231108	093800	14900190	18510	18510	18510	18510	1
664	20231108	093700	14881680	18590	18590	18590	18590	1
665	20231108	093600	14863090	18470	18470	18470	18470	0
666	20231108	093500	14863090	18470	18470	18470	18470	100
667	20231108	093400	13016090	18460	18460	18460	18460	0
668	20231108	093300	13016090	18460	18530	18530	18460	121
669	20231108	093200	10775360	18570	18570	18570	18570	0
670	20231108	093100	10775360	18570	18570	18570	18570	0
671	20231108	093000	10775360	18570	18620	18620	18570	2
672	20231108	092900	10738170	18610	18570	18610	18570	105
673	20231108	092800	8787240	18480	18480	18480	18480	0
674	20231108	092700	8787240	18480	18480	18480	18480	0
675	20231108	092600	8787240	18480	18480	18480	18480	0
676	20231108	092500	8787240	18480	18480	18480	18480	0
677	20231108	092400	8787240	18480	18480	18480	18480	0
678	20231108	092300	8787240	18480	18480	18480	18480	0
679	20231108	092200	8787240	18480	18480	18480	18480	100
680	20231108	092100	6939240	18480	18480	18480	18480	0
681	20231108	092000	6939240	18480	18480	18480	18480	0
682	20231108	091900	6939240	18480	18480	18480	18480	0
683	20231108	091800	6939240	18480	18480	18480	18480	4
684	20231108	091700	6865320	18480	18480	18480	18480	0
685	20231108	091600	6865320	18480	18480	18480	18480	0
686	20231108	091500	6865320	18480	18480	18480	18480	0
687	20231108	091400	6865320	18480	18480	18480	18480	0
688	20231108	091300	6865320	18480	18480	18480	18480	0
689	20231108	091200	6865320	18480	18480	18480	18480	0
690	20231108	091100	6865320	18480	18480	18480	18480	87
691	20231108	091000	5257560	18480	18480	18480	18480	13
692	20231108	090900	5017320	18430	18430	18430	18430	0
693	20231108	090800	5017320	18430	18430	18430	18430	0
694	20231108	090700	5017320	18430	18430	18430	18430	1
695	20231108	090600	4998890	18620	18450	18620	18450	166
696	20231108	090500	1932740	18410	18410	18410	18410	100
697	20231108	090400	91740	18370	18370	18370	18370	0
698	20231108	090300	91740	18370	18370	18370	18370	0
699	20231108	090200	91740	18370	18370	18370	18370	0
700	20231108	090100	91740	18370	18370	18370	18370	0
701	20231108	090000	91740	18370	18260	18370	18260	5