KissMeData/096240/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200000	584470620	16950	16950	16950	16950	1220
3	20231107	195900	584470620	16950	16950	16950	16950	0
4	20231107	195800	584470620	16950	16950	16950	16950	0
5	20231107	195700	584470620	16950	16950	16950	16950	0
6	20231107	195600	584470620	16950	16950	16950	16950	0
7	20231107	195500	584470620	16950	16950	16950	16950	0
8	20231107	195400	584470620	16950	16950	16950	16950	0
9	20231107	195300	584470620	16950	16950	16950	16950	0
10	20231107	195200	584470620	16950	16950	16950	16950	0
11	20231107	195100	584470620	16950	16950	16950	16950	0
12	20231107	195000	584470620	16950	16950	16950	16950	0
13	20231107	194900	584470620	16950	16950	16950	16950	0
14	20231107	194800	584470620	16950	16950	16950	16950	0
15	20231107	194700	584470620	16950	16950	16950	16950	0
16	20231107	194600	584470620	16950	16950	16950	16950	0
17	20231107	194500	584470620	16950	16950	16950	16950	0
18	20231107	194400	584470620	16950	16950	16950	16950	0
19	20231107	194300	584470620	16950	16950	16950	16950	0
20	20231107	194200	584470620	16950	16950	16950	16950	0
21	20231107	194100	584470620	16950	16950	16950	16950	0
22	20231107	194000	584470620	16950	16950	16950	16950	0
23	20231107	193900	584470620	16950	16950	16950	16950	0
24	20231107	193800	584470620	16950	16950	16950	16950	0
25	20231107	193700	584470620	16950	16950	16950	16950	0
26	20231107	193600	584470620	16950	16950	16950	16950	0
27	20231107	193500	584470620	16950	16950	16950	16950	0
28	20231107	193400	584470620	16950	16950	16950	16950	0
29	20231107	193300	584470620	16950	16950	16950	16950	0
30	20231107	193200	584470620	16950	16950	16950	16950	0
31	20231107	193100	584470620	16950	16950	16950	16950	0
32	20231107	193000	584470620	16950	16950	16950	16950	1220
33	20231107	192900	584470620	16950	16950	16950	16950	0
34	20231107	192800	584470620	16950	16950	16950	16950	0
35	20231107	192700	584470620	16950	16950	16950	16950	0
36	20231107	192600	584470620	16950	16950	16950	16950	0
37	20231107	192500	584470620	16950	16950	16950	16950	0
38	20231107	192400	584470620	16950	16950	16950	16950	0
39	20231107	192300	584470620	16950	16950	16950	16950	0
40	20231107	192200	584470620	16950	16950	16950	16950	0
41	20231107	192100	584470620	16950	16950	16950	16950	0
42	20231107	192000	584470620	16950	16950	16950	16950	0
43	20231107	191900	584470620	16950	16950	16950	16950	0
44	20231107	191800	584470620	16950	16950	16950	16950	0
45	20231107	191700	584470620	16950	16950	16950	16950	0
46	20231107	191600	584470620	16950	16950	16950	16950	0
47	20231107	191500	584470620	16950	16950	16950	16950	0
48	20231107	191400	584470620	16950	16950	16950	16950	0
49	20231107	191300	584470620	16950	16950	16950	16950	0
50	20231107	191200	584470620	16950	16950	16950	16950	0
51	20231107	191100	584470620	16950	16950	16950	16950	0
52	20231107	191000	584470620	16950	16950	16950	16950	0
53	20231107	190900	584470620	16950	16950	16950	16950	0
54	20231107	190800	584470620	16950	16950	16950	16950	0
55	20231107	190700	584470620	16950	16950	16950	16950	0
56	20231107	190600	584470620	16950	16950	16950	16950	0
57	20231107	190500	584470620	16950	16950	16950	16950	0
58	20231107	190400	584470620	16950	16950	16950	16950	0
59	20231107	190300	584470620	16950	16950	16950	16950	0
60	20231107	190200	584470620	16950	16950	16950	16950	0
61	20231107	190100	584470620	16950	16950	16950	16950	0
62	20231107	190000	584470620	16950	16950	16950	16950	1220
63	20231107	185900	584470620	16950	16950	16950	16950	0
64	20231107	185800	584470620	16950	16950	16950	16950	0
65	20231107	185700	584470620	16950	16950	16950	16950	0
66	20231107	185600	584470620	16950	16950	16950	16950	0
67	20231107	185500	584470620	16950	16950	16950	16950	0
68	20231107	185400	584470620	16950	16950	16950	16950	0
69	20231107	185300	584470620	16950	16950	16950	16950	0
70	20231107	185200	584470620	16950	16950	16950	16950	0
71	20231107	185100	584470620	16950	16950	16950	16950	0
72	20231107	185000	584470620	16950	16950	16950	16950	0
73	20231107	184900	584470620	16950	16950	16950	16950	0
74	20231107	184800	584470620	16950	16950	16950	16950	0
75	20231107	184700	584470620	16950	16950	16950	16950	0
76	20231107	184600	584470620	16950	16950	16950	16950	0
77	20231107	184500	584470620	16950	16950	16950	16950	0
78	20231107	184400	584470620	16950	16950	16950	16950	0
79	20231107	184300	584470620	16950	16950	16950	16950	0
80	20231107	184200	584470620	16950	16950	16950	16950	0
81	20231107	184100	584470620	16950	16950	16950	16950	0
82	20231107	184000	584470620	16950	16950	16950	16950	0
83	20231107	183900	584470620	16950	16950	16950	16950	0
84	20231107	183800	584470620	16950	16950	16950	16950	0
85	20231107	183700	584470620	16950	16950	16950	16950	0
86	20231107	183600	584470620	16950	16950	16950	16950	0
87	20231107	183500	584470620	16950	16950	16950	16950	0
88	20231107	183400	584470620	16950	16950	16950	16950	0
89	20231107	183300	584470620	16950	16950	16950	16950	0
90	20231107	183200	584470620	16950	16950	16950	16950	0
91	20231107	183100	584470620	16950	16950	16950	16950	0
92	20231107	183000	584470620	16950	16950	16950	16950	1220
93	20231107	182900	584470620	16950	16950	16950	16950	0
94	20231107	182800	584470620	16950	16950	16950	16950	0
95	20231107	182700	584470620	16950	16950	16950	16950	0
96	20231107	182600	584470620	16950	16950	16950	16950	0
97	20231107	182500	584470620	16950	16950	16950	16950	0
98	20231107	182400	584470620	16950	16950	16950	16950	0
99	20231107	182300	584470620	16950	16950	16950	16950	0
100	20231107	182200	584470620	16950	16950	16950	16950	0
101	20231107	182100	584470620	16950	16950	16950	16950	0
102	20231107	182000	584470620	16950	16950	16950	16950	0
103	20231107	181900	584470620	16950	16950	16950	16950	0
104	20231107	181800	584470620	16950	16950	16950	16950	0
105	20231107	181700	584470620	16950	16950	16950	16950	0
106	20231107	181600	584470620	16950	16950	16950	16950	0
107	20231107	181500	584470620	16950	16950	16950	16950	0
108	20231107	181400	584470620	16950	16950	16950	16950	0
109	20231107	181300	584470620	16950	16950	16950	16950	0
110	20231107	181200	584470620	16950	16950	16950	16950	0
111	20231107	181100	584470620	16950	16950	16950	16950	0
112	20231107	181000	584470620	16950	16950	16950	16950	0
113	20231107	180900	584470620	16950	16950	16950	16950	0
114	20231107	180800	584470620	16950	16950	16950	16950	0
115	20231107	180700	584470620	16950	16950	16950	16950	0
116	20231107	180600	584470620	16950	16950	16950	16950	0
117	20231107	180500	584470620	16950	16950	16950	16950	0
118	20231107	180400	584470620	16950	16950	16950	16950	0
119	20231107	180300	584470620	16950	16950	16950	16950	0
120	20231107	180200	584470620	16950	16950	16950	16950	0
121	20231107	180100	584470620	16950	16950	16950	16950	0
122	20231107	180000	584470620	16950	16950	16950	16950	1220
123	20231107	175900	584470620	16950	16950	16950	16950	0
124	20231107	175800	584470620	16950	16950	16950	16950	0
125	20231107	175700	584470620	16950	16950	16950	16950	0
126	20231107	175600	584470620	16950	16950	16950	16950	0
127	20231107	175500	584470620	16950	16950	16950	16950	0
128	20231107	175400	584470620	16950	16950	16950	16950	0
129	20231107	175300	584470620	16950	16950	16950	16950	0
130	20231107	175200	584470620	16950	16950	16950	16950	0
131	20231107	175100	584470620	16950	16950	16950	16950	0
132	20231107	175000	584470620	16950	16950	16950	16950	0
133	20231107	174900	584470620	16950	16950	16950	16950	0
134	20231107	174800	584470620	16950	16950	16950	16950	0
135	20231107	174700	584470620	16950	16950	16950	16950	0
136	20231107	174600	584470620	16950	16950	16950	16950	0
137	20231107	174500	584470620	16950	16950	16950	16950	0
138	20231107	174400	584470620	16950	16950	16950	16950	0
139	20231107	174300	584470620	16950	16950	16950	16950	0
140	20231107	174200	584470620	16950	16950	16950	16950	0
141	20231107	174100	584470620	16950	16950	16950	16950	0
142	20231107	174000	584470620	16950	16950	16950	16950	0
143	20231107	173900	584470620	16950	16950	16950	16950	0
144	20231107	173800	584470620	16950	16950	16950	16950	0
145	20231107	173700	584470620	16950	16950	16950	16950	0
146	20231107	173600	584470620	16950	16950	16950	16950	0
147	20231107	173500	584470620	16950	16950	16950	16950	0
148	20231107	173400	584470620	16950	16950	16950	16950	0
149	20231107	173300	584470620	16950	16950	16950	16950	0
150	20231107	173200	584470620	16950	16950	16950	16950	0
151	20231107	173100	584470620	16950	16950	16950	16950	0
152	20231107	173000	584470620	16950	16950	16950	16950	1220
153	20231107	172900	584470620	16950	16950	16950	16950	0
154	20231107	172800	584470620	16950	16950	16950	16950	0
155	20231107	172700	584470620	16950	16950	16950	16950	0
156	20231107	172600	584470620	16950	16950	16950	16950	0
157	20231107	172500	584470620	16950	16950	16950	16950	0
158	20231107	172400	584470620	16950	16950	16950	16950	0
159	20231107	172300	584470620	16950	16950	16950	16950	0
160	20231107	172200	584470620	16950	16950	16950	16950	0
161	20231107	172100	584470620	16950	16950	16950	16950	0
162	20231107	172000	584470620	16950	16950	16950	16950	0
163	20231107	171900	584470620	16950	16950	16950	16950	0
164	20231107	171800	584470620	16950	16950	16950	16950	0
165	20231107	171700	584470620	16950	16950	16950	16950	0
166	20231107	171600	584470620	16950	16950	16950	16950	0
167	20231107	171500	584470620	16950	16950	16950	16950	0
168	20231107	171400	584470620	16950	16950	16950	16950	0
169	20231107	171300	584470620	16950	16950	16950	16950	0
170	20231107	171200	584470620	16950	16950	16950	16950	0
171	20231107	171100	584470620	16950	16950	16950	16950	0
172	20231107	171000	584470620	16950	16950	16950	16950	0
173	20231107	170900	584470620	16950	16950	16950	16950	0
174	20231107	170800	584470620	16950	16950	16950	16950	0
175	20231107	170700	584470620	16950	16950	16950	16950	0
176	20231107	170600	584470620	16950	16950	16950	16950	0
177	20231107	170500	584470620	16950	16950	16950	16950	0
178	20231107	170400	584470620	16950	16950	16950	16950	0
179	20231107	170300	584470620	16950	16950	16950	16950	0
180	20231107	170200	584470620	16950	16950	16950	16950	0
181	20231107	170100	584470620	16950	16950	16950	16950	0
182	20231107	170000	584470620	16950	16950	16950	16950	1220
183	20231107	165900	584470620	16950	16950	16950	16950	0
184	20231107	165800	584470620	16950	16950	16950	16950	0
185	20231107	165700	584470620	16950	16950	16950	16950	0
186	20231107	165600	584470620	16950	16950	16950	16950	0
187	20231107	165500	584470620	16950	16950	16950	16950	0
188	20231107	165400	584470620	16950	16950	16950	16950	0
189	20231107	165300	584470620	16950	16950	16950	16950	0
190	20231107	165200	584470620	16950	16950	16950	16950	0
191	20231107	165100	584470620	16950	16950	16950	16950	0
192	20231107	165000	584470620	16950	16950	16950	16950	0
193	20231107	164900	584470620	16950	16950	16950	16950	0
194	20231107	164800	584470620	16950	16950	16950	16950	0
195	20231107	164700	584470620	16950	16950	16950	16950	0
196	20231107	164600	584470620	16950	16950	16950	16950	0
197	20231107	164500	584470620	16950	16950	16950	16950	0
198	20231107	164400	584470620	16950	16950	16950	16950	0
199	20231107	164300	584470620	16950	16950	16950	16950	0
200	20231107	164200	584470620	16950	16950	16950	16950	0
201	20231107	164100	584470620	16950	16950	16950	16950	0
202	20231107	164000	584470620	16950	16950	16950	16950	0
203	20231107	163900	584470620	16950	16950	16950	16950	0
204	20231107	163800	584470620	16950	16950	16950	16950	0
205	20231107	163700	584470620	16950	16950	16950	16950	0
206	20231107	163600	584470620	16950	16950	16950	16950	0
207	20231107	163500	584470620	16950	16950	16950	16950	0
208	20231107	163400	584470620	16950	16950	16950	16950	0
209	20231107	163300	584470620	16950	16950	16950	16950	0
210	20231107	163200	584470620	16950	16950	16950	16950	0
211	20231107	163100	584470620	16950	16950	16950	16950	0
212	20231107	163000	584470620	16950	16950	16950	16950	1220
213	20231107	162900	584470620	16950	16950	16950	16950	0
214	20231107	162800	584470620	16950	16950	16950	16950	0
215	20231107	162700	584470620	16950	16950	16950	16950	0
216	20231107	162600	584470620	16950	16950	16950	16950	0
217	20231107	162500	584470620	16950	16950	16950	16950	0
218	20231107	162400	584470620	16950	16950	16950	16950	0
219	20231107	162300	584470620	16950	16950	16950	16950	0
220	20231107	162200	584470620	16950	16950	16950	16950	0
221	20231107	162100	584470620	16950	16950	16950	16950	0
222	20231107	162000	584470620	16950	16950	16950	16950	0
223	20231107	161900	584470620	16950	16950	16950	16950	0
224	20231107	161800	584470620	16950	16950	16950	16950	0
225	20231107	161700	584470620	16950	16950	16950	16950	0
226	20231107	161600	584470620	16950	16950	16950	16950	0
227	20231107	161500	584470620	16950	16950	16950	16950	0
228	20231107	161400	584470620	16950	16950	16950	16950	0
229	20231107	161300	584470620	16950	16950	16950	16950	0
230	20231107	161200	584470620	16950	16950	16950	16950	0
231	20231107	161100	584470620	16950	16950	16950	16950	0
232	20231107	161000	584470620	16950	16950	16950	16950	0
233	20231107	160900	584470620	16950	16950	16950	16950	0
234	20231107	160800	584470620	16950	16950	16950	16950	0
235	20231107	160700	584470620	16950	16950	16950	16950	0
236	20231107	160600	584470620	16950	16950	16950	16950	0
237	20231107	160500	584470620	16950	16950	16950	16950	0
238	20231107	160400	584470620	16950	16950	16950	16950	0
239	20231107	160300	584470620	16950	16950	16950	16950	0
240	20231107	160200	584470620	16950	16950	16950	16950	0
241	20231107	160100	584470620	16950	16950	16950	16950	0
242	20231107	160000	584470620	16950	16950	16950	16950	1220
243	20231107	155900	584470620	16950	16950	16950	16950	0
244	20231107	155800	584470620	16950	16950	16950	16950	0
245	20231107	155700	584470620	16950	16950	16950	16950	0
246	20231107	155600	584470620	16950	16950	16950	16950	0
247	20231107	155500	584470620	16950	16950	16950	16950	0
248	20231107	155400	584470620	16950	16950	16950	16950	0
249	20231107	155300	584470620	16950	16950	16950	16950	0
250	20231107	155200	584470620	16950	16950	16950	16950	0
251	20231107	155100	584470620	16950	16950	16950	16950	0
252	20231107	155000	584470620	16950	16950	16950	16950	0
253	20231107	154900	584470620	16950	16950	16950	16950	0
254	20231107	154800	584470620	16950	16950	16950	16950	0
255	20231107	154700	584470620	16950	16950	16950	16950	0
256	20231107	154600	584470620	16950	16950	16950	16950	0
257	20231107	154500	584470620	16950	16950	16950	16950	0
258	20231107	154400	584470620	16950	16950	16950	16950	0
259	20231107	154300	584470620	16950	16950	16950	16950	0
260	20231107	154200	584470620	16950	16950	16950	16950	0
261	20231107	154100	584470620	16950	16950	16950	16950	0
262	20231107	154000	584470620	16950	16950	16950	16950	0
263	20231107	153900	584470620	16950	16950	16950	16950	0
264	20231107	153800	584470620	16950	16950	16950	16950	0
265	20231107	153700	584470620	16950	16950	16950	16950	0
266	20231107	153600	584470620	16950	16950	16950	16950	0
267	20231107	153500	584470620	16950	16950	16950	16950	0
268	20231107	153400	584470620	16950	16950	16950	16950	0
269	20231107	153300	584470620	16950	16950	16950	16950	0
270	20231107	153200	584470620	16950	16950	16950	16950	0
271	20231107	153100	584470620	16950	16950	16950	16950	0
272	20231107	153000	584470620	16950	16950	16950	16950	2440
273	20231107	152900	563791620	16950	16950	16950	16950	0
274	20231107	152800	563791620	16950	16950	16950	16950	0
275	20231107	152700	563791620	16950	16950	16950	16950	0
276	20231107	152600	563791620	16950	16950	16950	16950	0
277	20231107	152500	563791620	16950	16950	16950	16950	0
278	20231107	152400	563791620	16950	16950	16950	16950	0
279	20231107	152300	563791620	16950	16950	16950	16950	0
280	20231107	152200	563791620	16950	16950	16950	16950	0
281	20231107	152100	563791620	16950	16950	16950	16950	0
282	20231107	152000	563791620	16950	16950	16950	16950	0
283	20231107	151900	563791620	16950	16950	16950	16950	1
284	20231107	151800	563774670	16950	16900	16950	16900	173
285	20231107	151700	560850090	16900	16900	16900	16900	205
286	20231107	151600	557385590	16900	16900	16900	16900	31
287	20231107	151500	556861690	16900	16900	16900	16900	60
288	20231107	151400	555847690	16890	16890	16890	16890	0
289	20231107	151300	555847690	16890	16890	16890	16890	0
290	20231107	151200	555847690	16890	16890	16890	16890	100
291	20231107	151100	554158690	16900	16900	16900	16900	0
292	20231107	151000	554158690	16900	16900	16900	16900	132
293	20231107	150900	551927890	16900	16900	16900	16900	0
294	20231107	150800	551927890	16900	16890	16900	16890	286
295	20231107	150700	547094990	16920	16900	16920	16900	150
296	20231107	150600	544558990	16890	16890	16890	16890	500
297	20231107	150500	536113990	16890	16890	16890	16890	0
298	20231107	150400	536113990	16890	16890	16890	16890	0
299	20231107	150300	536113990	16890	16890	16890	16890	1
300	20231107	150200	536097100	16880	16880	16880	16880	0
301	20231107	150100	536097100	16880	16880	16880	16880	0
302	20231107	150000	536097100	16880	16880	16880	16880	36
303	20231107	145900	535489420	16920	16920	16920	16920	100
304	20231107	145800	533797420	16920	16920	16920	16920	0
305	20231107	145700	533797420	16920	16920	16920	16920	16
306	20231107	145600	533526700	16910	16920	16920	16910	53
307	20231107	145500	532630430	16920	16920	16920	16920	0
308	20231107	145400	532630430	16920	16920	16920	16920	0
309	20231107	145300	532630430	16920	16910	16920	16910	217
310	20231107	145200	528958980	16870	16870	16870	16870	0
311	20231107	145100	528958980	16870	16870	16870	16870	0
312	20231107	145000	528958980	16870	16900	16950	16870	1001
313	20231107	144900	512024900	16900	16900	16900	16900	29
314	20231107	144800	511534800	16930	16930	16930	16930	0
315	20231107	144700	511534800	16930	16930	16930	16930	1
316	20231107	144600	511517870	16920	16920	16920	16920	0
317	20231107	144500	511517870	16920	16920	16920	16920	106
318	20231107	144400	509724350	16930	16930	16930	16930	58
319	20231107	144300	508742410	16940	16940	16940	16940	0
320	20231107	144200	508742410	16940	16940	16940	16940	0
321	20231107	144100	508742410	16940	16940	16940	16940	1
322	20231107	144000	508725470	16940	16940	16940	16940	0
323	20231107	143900	508725470	16940	16910	16940	16910	532
324	20231107	143800	499728830	16900	16890	16900	16890	2122
325	20231107	143700	463873820	16890	16890	16890	16890	0
326	20231107	143600	463873820	16890	16890	16890	16890	59
327	20231107	143500	462877310	16870	16870	16870	16870	0
328	20231107	143400	462877310	16870	16870	16870	16870	0
329	20231107	143300	462877310	16870	16870	16870	16870	9
330	20231107	143200	462725480	16890	16890	16890	16890	0
331	20231107	143100	462725480	16890	16890	16890	16890	10
332	20231107	143000	462556580	16870	16870	16870	16870	0
333	20231107	142900	462556580	16870	16880	16890	16870	20
334	20231107	142800	462219020	16880	16880	16880	16880	11
335	20231107	142700	462033340	16880	16880	16880	16880	0
336	20231107	142600	462033340	16880	16880	16880	16880	0
337	20231107	142500	462033340	16880	16880	16880	16880	10
338	20231107	142400	461864540	16890	16890	16890	16890	0
339	20231107	142300	461864540	16890	16890	16890	16890	0
340	20231107	142200	461864540	16890	16890	16890	16890	0
341	20231107	142100	461864540	16890	16890	16890	16890	0
342	20231107	142000	461864540	16890	16890	16890	16890	10
343	20231107	141900	461695640	16890	16890	16890	16890	20
344	20231107	141800	461357840	16860	16860	16860	16860	0
345	20231107	141700	461357840	16860	16860	16860	16860	0
346	20231107	141600	461357840	16860	16860	16860	16860	0
347	20231107	141500	461357840	16860	16860	16860	16860	0
348	20231107	141400	461357840	16860	16860	16860	16860	0
349	20231107	141300	461357840	16860	16860	16860	16860	0
350	20231107	141200	461357840	16860	16860	16860	16860	0
351	20231107	141100	461357840	16860	16860	16860	16860	0
352	20231107	141000	461357840	16860	16870	16870	16860	100
353	20231107	140900	459670940	16870	16870	16870	16870	20
354	20231107	140800	459333540	16870	16870	16870	16870	75
355	20231107	140700	458068290	16870	16870	16870	16870	2
356	20231107	140600	458034550	16870	16870	16870	16870	0
357	20231107	140500	458034550	16870	16870	16870	16870	0
358	20231107	140400	458034550	16870	16870	16870	16870	0
359	20231107	140300	458034550	16870	16870	16870	16870	0
360	20231107	140200	458034550	16870	16870	16890	16870	219
361	20231107	140100	454340000	16890	16890	16890	16890	0
362	20231107	140000	454340000	16890	16890	16890	16890	20
363	20231107	135900	454002200	16870	16870	16870	16870	0
364	20231107	135800	454002200	16870	16870	16870	16870	0
365	20231107	135700	454002200	16870	16870	16870	16870	0
366	20231107	135600	454002200	16870	16870	16870	16870	0
367	20231107	135500	454002200	16870	16870	16870	16870	0
368	20231107	135400	454002200	16870	16870	16870	16870	0
369	20231107	135300	454002200	16870	16870	16870	16870	0
370	20231107	135200	454002200	16870	16870	16870	16870	0
371	20231107	135100	454002200	16870	16870	16870	16870	4
372	20231107	135000	453934720	16870	16870	16870	16870	0
373	20231107	134900	453934720	16870	16870	16870	16870	8
374	20231107	134800	453799760	16870	16870	16870	16870	0
375	20231107	134700	453799760	16870	16870	16870	16870	0
376	20231107	134600	453799760	16870	16870	16870	16870	0
377	20231107	134500	453799760	16870	16870	16870	16870	19
378	20231107	134400	453479230	16870	16870	16870	16870	6
379	20231107	134300	453378010	16890	16890	16890	16890	0
380	20231107	134200	453378010	16890	16890	16890	16890	0
381	20231107	134100	453378010	16890	16890	16890	16890	0
382	20231107	134000	453378010	16890	16890	16890	16890	0
383	20231107	133900	453378010	16890	16890	16890	16890	0
384	20231107	133800	453378010	16890	16890	16890	16890	0
385	20231107	133700	453378010	16890	16890	16890	16890	0
386	20231107	133600	453378010	16890	16890	16890	16890	10
387	20231107	133500	453209110	16870	16870	16870	16870	0
388	20231107	133400	453209110	16870	16870	16870	16870	0
389	20231107	133300	453209110	16870	16870	16870	16870	0
390	20231107	133200	453209110	16870	16870	16870	16870	0
391	20231107	133100	453209110	16870	16870	16870	16870	0
392	20231107	133000	453209110	16870	16870	16870	16870	0
393	20231107	132900	453209110	16870	16870	16870	16870	0
394	20231107	132800	453209110	16870	16870	16870	16870	55
395	20231107	132700	452281260	16860	16860	16860	16860	0
396	20231107	132600	452281260	16860	16860	16860	16860	0
397	20231107	132500	452281260	16860	16860	16860	16860	0
398	20231107	132400	452281260	16860	16860	16860	16860	0
399	20231107	132300	452281260	16860	16860	16860	16860	0
400	20231107	132200	452281260	16860	16860	16860	16860	24
401	20231107	132100	451876620	16860	16860	16860	16860	0
402	20231107	132000	451876620	16860	16860	16860	16860	0
403	20231107	131900	451876620	16860	16860	16860	16860	0
404	20231107	131800	451876620	16860	16860	16860	16860	0
405	20231107	131700	451876620	16860	16860	16860	16860	0
406	20231107	131600	451876620	16860	16860	16860	16860	12
407	20231107	131500	451674300	16900	16900	16900	16900	0
408	20231107	131400	451674300	16900	16900	16900	16900	0
409	20231107	131300	451674300	16900	16900	16900	16900	0
410	20231107	131200	451674300	16900	16900	16900	16900	0
411	20231107	131100	451674300	16900	16900	16900	16900	0
412	20231107	131000	451674300	16900	16900	16900	16900	0
413	20231107	130900	451674300	16900	16900	16900	16900	0
414	20231107	130800	451674300	16900	16900	16900	16900	0
415	20231107	130700	451674300	16900	16850	16900	16850	361
416	20231107	130600	445589500	16840	16840	16840	16840	0
417	20231107	130500	445589500	16840	16840	16840	16840	0
418	20231107	130400	445589500	16840	16840	16840	16840	0
419	20231107	130300	445589500	16840	16840	16840	16840	0
420	20231107	130200	445589500	16840	16840	16840	16840	5
421	20231107	130100	445505300	16840	16840	16840	16840	0
422	20231107	130000	445505300	16840	16840	16840	16840	15
423	20231107	125900	445252700	16840	16840	16840	16840	0
424	20231107	125800	445252700	16840	16840	16840	16840	0
425	20231107	125700	445252700	16840	16840	16840	16840	0
426	20231107	125600	445252700	16840	16840	16840	16840	0
427	20231107	125500	445252700	16840	16840	16840	16840	0
428	20231107	125400	445252700	16840	16840	16840	16840	0
429	20231107	125300	445252700	16840	16840	16840	16840	0
430	20231107	125200	445252700	16840	16840	16840	16840	19
431	20231107	125100	444932740	16840	16840	16840	16840	75
432	20231107	125000	443669740	16850	16840	16850	16840	155
433	20231107	124900	441058240	16830	16830	16830	16830	100
434	20231107	124800	439375240	16830	16830	16830	16830	190
435	20231107	124700	436177540	16830	16830	16830	16830	99
436	20231107	124600	434511370	16840	16860	16860	16840	248
437	20231107	124500	430335030	16850	16850	16850	16850	0
438	20231107	124400	430335030	16850	16850	16850	16850	0
439	20231107	124300	430335030	16850	16850	16850	16850	0
440	20231107	124200	430335030	16850	16860	16860	16850	5218
441	20231107	124100	342408010	16860	16860	16860	16860	600
442	20231107	124000	332292010	16860	16860	16860	16860	0
443	20231107	123900	332292010	16860	16860	16860	16860	0
444	20231107	123800	332292010	16860	16860	16860	16860	0
445	20231107	123700	332292010	16860	16860	16860	16860	29
446	20231107	123600	331803070	16900	16900	16900	16900	0
447	20231107	123500	331803070	16900	16900	16900	16900	0
448	20231107	123400	331803070	16900	16900	16900	16900	3
449	20231107	123300	331752370	16890	16860	16890	16860	58
450	20231107	123200	330773950	16860	16860	16860	16860	0
451	20231107	123100	330773950	16860	16870	16870	16860	15
452	20231107	123000	330521030	16890	16890	16890	16890	0
453	20231107	122900	330521030	16890	16890	16890	16890	0
454	20231107	122800	330521030	16890	16890	16890	16890	1
455	20231107	122700	330504140	16900	16900	16900	16900	0
456	20231107	122600	330504140	16900	16900	16900	16900	1
457	20231107	122500	330487240	16850	16850	16850	16850	0
458	20231107	122400	330487240	16850	16850	16850	16850	0
459	20231107	122300	330487240	16850	16850	16850	16850	0
460	20231107	122200	330487240	16850	16850	16850	16850	0
461	20231107	122100	330487240	16850	16860	16860	16850	1096
462	20231107	122000	312015060	16860	16860	16860	16860	93
463	20231107	121900	310447080	16900	16900	16900	16900	0
464	20231107	121800	310447080	16900	16900	16900	16900	0
465	20231107	121700	310447080	16900	16900	16900	16900	1
466	20231107	121600	310430180	16900	16900	16900	16900	0
467	20231107	121500	310430180	16900	16900	16900	16900	0
468	20231107	121400	310430180	16900	16900	16900	16900	0
469	20231107	121300	310430180	16900	16900	16900	16900	0
470	20231107	121200	310430180	16900	16900	16900	16900	0
471	20231107	121100	310430180	16900	16870	16900	16860	1299
472	20231107	121000	288517700	16900	16900	16900	16900	0
473	20231107	120900	288517700	16900	16900	16900	16900	0
474	20231107	120800	288517700	16900	16900	16900	16900	2
475	20231107	120700	288483900	16900	16900	16900	16900	0
476	20231107	120600	288483900	16900	16870	16900	16870	168
477	20231107	120500	285649680	16870	16870	16870	16870	166
478	20231107	120400	282849260	16870	16870	16870	16870	0
479	20231107	120300	282849260	16870	16870	16870	16870	167
480	20231107	120200	280031970	16900	16900	16900	16900	0
481	20231107	120100	280031970	16900	16900	16900	16900	0
482	20231107	120000	280031970	16900	16900	16900	16900	5
483	20231107	115900	279947470	16900	16900	16900	16900	1
484	20231107	115800	279930570	16900	16900	16900	16900	1
485	20231107	115700	279913670	16890	16890	16890	16890	1
486	20231107	115600	279896780	16890	16890	16890	16890	41
487	20231107	115500	279204290	16860	16860	16860	16860	0
488	20231107	115400	279204290	16860	16860	16860	16860	0
489	20231107	115300	279204290	16860	16860	16860	16860	0
490	20231107	115200	279204290	16860	16860	16860	16860	0
491	20231107	115100	279204290	16860	16860	16860	16860	0
492	20231107	115000	279204290	16860	16860	16860	16860	0
493	20231107	114900	279204290	16860	16860	16860	16860	0
494	20231107	114800	279204290	16860	16860	16860	16860	0
495	20231107	114700	279204290	16860	16860	16860	16860	0
496	20231107	114600	279204290	16860	16860	16860	16860	0
497	20231107	114500	279204290	16860	16860	16860	16860	0
498	20231107	114400	279204290	16860	16860	16860	16860	200
499	20231107	114300	275832290	16860	16880	16880	16860	366
500	20231107	114200	269658290	16880	16890	16890	16880	84
501	20231107	114100	268240060	16900	16910	16910	16900	1749
502	20231107	114000	238672470	16920	16920	16920	16920	1
503	20231107	113900	238655550	16920	16920	16920	16920	0
504	20231107	113800	238655550	16920	16920	16920	16920	0
505	20231107	113700	238655550	16920	16920	16920	16920	0
506	20231107	113600	238655550	16920	16920	16920	16920	0
507	20231107	113500	238655550	16920	16920	16920	16920	9
508	20231107	113400	238503270	16910	16910	16910	16910	0
509	20231107	113300	238503270	16910	16910	16910	16910	0
510	20231107	113200	238503270	16910	16910	16910	16910	0
511	20231107	113100	238503270	16910	16910	16910	16910	1
512	20231107	113000	238486360	16910	16910	16910	16910	0
513	20231107	112900	238486360	16910	16910	16910	16910	70
514	20231107	112800	237302660	16900	16900	16900	16900	0
515	20231107	112700	237302660	16900	16900	16900	16900	0
516	20231107	112600	237302660	16900	16900	16900	16900	0
517	20231107	112500	237302660	16900	16900	16900	16900	5
518	20231107	112400	237218160	16900	16900	16900	16900	76
519	20231107	112300	235933760	16900	16900	16900	16900	0
520	20231107	112200	235933760	16900	16900	16900	16900	0
521	20231107	112100	235933760	16900	16900	16900	16900	0
522	20231107	112000	235933760	16900	16920	16920	16900	1122
523	20231107	111900	216958550	16920	16920	16920	16920	0
524	20231107	111800	216958550	16920	16920	16920	16920	61
525	20231107	111700	215926430	16930	16930	16930	16930	0
526	20231107	111600	215926430	16930	16930	16930	16930	0
527	20231107	111500	215926430	16930	16930	16930	16930	0
528	20231107	111400	215926430	16930	16930	16930	16930	75
529	20231107	111300	214656680	16940	16940	16940	16940	0
530	20231107	111200	214656680	16940	16940	16940	16940	31
531	20231107	111100	214131540	16950	16950	16950	16950	0
532	20231107	111000	214131540	16950	16950	16950	16950	0
533	20231107	110900	214131540	16950	16950	16950	16950	0
534	20231107	110800	214131540	16950	16950	16950	16950	52
535	20231107	110700	213250140	16970	16970	16970	16970	0
536	20231107	110600	213250140	16970	16970	16970	16970	0
537	20231107	110500	213250140	16970	16970	16970	16970	0
538	20231107	110400	213250140	16970	16970	16970	16970	0
539	20231107	110300	213250140	16970	16970	16970	16970	0
540	20231107	110200	213250140	16970	16970	16970	16970	0
541	20231107	110100	213250140	16970	16970	16970	16970	0
542	20231107	110000	213250140	16970	16970	16970	16970	10
543	20231107	105900	213080440	16970	16980	16980	16970	517
544	20231107	105800	204306850	16980	16980	16980	16980	19
545	20231107	105700	203984230	16980	16990	16990	16980	21
546	20231107	105600	203627550	16990	16990	16990	16990	54
547	20231107	105500	202710090	16990	16990	16990	16990	204
548	20231107	105400	199244130	16990	16990	16990	16990	10
549	20231107	105300	199074230	16990	16990	16990	16990	4
550	20231107	105200	199006270	16980	16980	16980	16980	263
551	20231107	105100	194540530	16980	16980	16980	16980	62
552	20231107	105000	193487770	16980	16980	16980	16980	11
553	20231107	104900	193300990	16980	16960	16980	16960	497
554	20231107	104800	184869330	16960	16960	16960	16960	4
555	20231107	104700	184801490	16960	16970	16970	16960	578
556	20231107	104600	174998570	16970	16970	16970	16970	100
557	20231107	104500	173301570	16970	16970	16980	16970	18
558	20231107	104400	172996070	16970	16980	16980	16970	64
559	20231107	104300	171909950	16980	16970	16980	16970	18
560	20231107	104200	171604450	16970	16970	16970	16970	0
561	20231107	104100	171604450	16970	16980	16980	16960	19
562	20231107	104000	171282030	16980	16980	16980	16980	0
563	20231107	103900	171282030	16980	16970	16980	16970	475
564	20231107	103800	163220030	16960	16960	16960	16960	19
565	20231107	103700	162897790	16970	16980	16980	16970	110
566	20231107	103600	161030990	16970	16930	16970	16930	642
567	20231107	103500	150141510	16950	16950	16950	16950	0
568	20231107	103400	150141510	16950	16950	16950	16950	0
569	20231107	103300	150141510	16950	16950	16950	16950	47
570	20231107	103200	149344860	16950	16950	16950	16950	0
571	20231107	103100	149344860	16950	16950	16950	16950	0
572	20231107	103000	149344860	16950	16950	16950	16950	0
573	20231107	102900	149344860	16950	16940	16950	16940	398
574	20231107	102800	142599250	16930	16930	16930	16930	12
575	20231107	102700	142396090	16940	16940	16940	16940	0
576	20231107	102600	142396090	16940	16940	16940	16940	4
577	20231107	102500	142328330	16930	16940	16940	16930	6
578	20231107	102400	142226710	16930	16930	16930	16930	1
579	20231107	102300	142209780	16940	16940	16940	16940	46
580	20231107	102200	141430540	16940	16940	16940	16940	4
581	20231107	102100	141362780	16940	16940	16940	16940	4
582	20231107	102000	141295020	16930	16930	16940	16930	110
583	20231107	101900	139432680	16940	16940	16940	16940	0
584	20231107	101800	139432680	16940	16940	16940	16940	4
585	20231107	101700	139364920	16940	16940	16940	16940	4
586	20231107	101600	139297160	16950	16950	16950	16950	11
587	20231107	101500	139110710	16950	16950	16950	16940	440
588	20231107	101400	131656710	16950	16940	16950	16940	5
589	20231107	101300	131572000	16930	16930	16930	16930	34
590	20231107	101200	130996380	16960	16960	16960	16960	100
591	20231107	101100	129300380	16960	16960	16960	16960	0
592	20231107	101000	129300380	16960	16960	16960	16960	0
593	20231107	100900	129300380	16960	16940	16960	16940	269
594	20231107	100800	124740270	16940	16950	16950	16940	4
595	20231107	100700	124672480	16950	16930	16950	16930	304
596	20231107	100600	119521510	16930	16880	16930	16880	340
597	20231107	100500	113768460	16920	16920	16920	16920	0
598	20231107	100400	113768460	16920	16900	16920	16900	233
599	20231107	100300	109826360	16870	16900	16900	16870	47
600	20231107	100200	109032360	16910	16900	16910	16900	85
601	20231107	100100	107595340	16900	16900	16900	16900	0
602	20231107	100000	107595340	16900	16900	16900	16900	2
603	20231107	095900	107561540	16900	16900	16900	16900	3
604	20231107	095800	107510840	16860	16860	16860	16860	102
605	20231107	095700	105791120	16860	16860	16860	16860	0
606	20231107	095600	105791120	16860	16880	16880	16860	400
607	20231107	095500	99044870	16890	16890	16890	16890	0
608	20231107	095400	99044870	16890	16890	16890	16890	0
609	20231107	095300	99044870	16890	16890	16890	16890	8
610	20231107	095200	98909750	16880	16880	16880	16880	0
611	20231107	095100	98909750	16880	16870	16880	16870	382
612	20231107	095000	92464720	16870	16870	16870	16870	853
613	20231107	094900	78074610	16880	16890	16890	16880	20
614	20231107	094800	77736880	16890	16890	16890	16890	0
615	20231107	094700	77736880	16890	16890	16890	16890	10
616	20231107	094600	77567980	16870	16870	16870	16870	0
617	20231107	094500	77567980	16870	16870	16870	16870	0
618	20231107	094400	77567980	16870	16870	16870	16870	0
619	20231107	094300	77567980	16870	16880	16880	16870	128
620	20231107	094200	75408520	16880	16880	16880	16880	13
621	20231107	094100	75189080	16880	16890	16890	16880	120
622	20231107	094000	73163470	16900	16900	16900	16900	10
623	20231107	093900	72994470	16900	16900	16900	16900	21
624	20231107	093800	72639570	16910	16910	16910	16910	1
625	20231107	093700	72622660	16910	16910	16910	16910	10
626	20231107	093600	72453560	16900	16900	16900	16900	0
627	20231107	093500	72453560	16900	16910	16910	16900	21
628	20231107	093400	72098460	16920	16920	16920	16920	5
629	20231107	093300	72013860	16910	16880	16920	16880	2745
630	20231107	093200	25611650	16880	16880	16880	16870	17
631	20231107	093100	25324790	16880	16880	16880	16880	13
632	20231107	093000	25105350	16890	16890	16890	16890	0
633	20231107	092900	25105350	16890	16890	16890	16890	0
634	20231107	092800	25105350	16890	16890	16890	16890	10
635	20231107	092700	24936450	16890	16890	16890	16890	40
636	20231107	092600	24260850	16890	16890	16890	16890	0
637	20231107	092500	24260850	16890	16890	16890	16890	1
638	20231107	092400	24243960	16890	16880	16890	16880	100
639	20231107	092300	22555120	16850	16850	16850	16850	7
640	20231107	092200	22437170	16890	16890	16890	16890	1
641	20231107	092100	22420280	16840	16850	16850	16840	385
642	20231107	092000	15935490	16850	16850	16850	16850	0
643	20231107	091900	15935490	16850	16850	16850	16850	13
644	20231107	091800	15716440	16850	16850	16850	16850	0
645	20231107	091700	15716440	16850	16850	16850	16850	16
646	20231107	091600	15446840	16850	16850	16850	16850	13
647	20231107	091500	15227790	16850	16880	16880	16850	4
648	20231107	091400	15160330	16880	16880	16880	16880	1
649	20231107	091300	15143450	16880	16880	16890	16880	480
650	20231107	091200	7040880	16880	16880	16880	16880	0
651	20231107	091100	7040880	16880	16880	16880	16880	0
652	20231107	091000	7040880	16880	16880	16880	16880	0
653	20231107	090900	7040880	16880	16880	16880	16880	0
654	20231107	090800	7040880	16880	16880	16880	16880	12
655	20231107	090700	6838320	16880	16880	16880	16880	0
656	20231107	090600	6838320	16880	16880	16880	16880	1
657	20231107	090500	6821440	16820	16820	16820	16820	0
658	20231107	090400	6821440	16820	16830	16830	16820	133
659	20231107	090300	4584280	16820	16820	16820	16820	0
660	20231107	090200	4584280	16820	16840	16840	16820	60
661	20231107	090100	3574300	16850	16850	16850	16850	177
662	20231107	090000	591850	16910	16910	16910	16910	35