KissMeData/294570/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	205800	450506550	18900	18900	18900	18900	779
3	20231110	205700	450506550	18900	18900	18900	18900	0
4	20231110	205600	450506550	18900	18900	18900	18900	0
5	20231110	205500	450506550	18900	18900	18900	18900	0
6	20231110	205400	450506550	18900	18900	18900	18900	0
7	20231110	205300	450506550	18900	18900	18900	18900	0
8	20231110	205200	450506550	18900	18900	18900	18900	0
9	20231110	205100	450506550	18900	18900	18900	18900	0
10	20231110	205000	450506550	18900	18900	18900	18900	0
11	20231110	204900	450506550	18900	18900	18900	18900	0
12	20231110	204800	450506550	18900	18900	18900	18900	0
13	20231110	204700	450506550	18900	18900	18900	18900	0
14	20231110	204600	450506550	18900	18900	18900	18900	0
15	20231110	204500	450506550	18900	18900	18900	18900	0
16	20231110	204400	450506550	18900	18900	18900	18900	0
17	20231110	204300	450506550	18900	18900	18900	18900	0
18	20231110	204200	450506550	18900	18900	18900	18900	0
19	20231110	204100	450506550	18900	18900	18900	18900	0
20	20231110	204000	450506550	18900	18900	18900	18900	0
21	20231110	203900	450506550	18900	18900	18900	18900	0
22	20231110	203800	450506550	18900	18900	18900	18900	0
23	20231110	203700	450506550	18900	18900	18900	18900	0
24	20231110	203600	450506550	18900	18900	18900	18900	0
25	20231110	203500	450506550	18900	18900	18900	18900	0
26	20231110	203400	450506550	18900	18900	18900	18900	0
27	20231110	203300	450506550	18900	18900	18900	18900	0
28	20231110	203200	450506550	18900	18900	18900	18900	0
29	20231110	203100	450506550	18900	18900	18900	18900	0
30	20231110	203000	450506550	18900	18900	18900	18900	0
31	20231110	202900	450506550	18900	18900	18900	18900	0
32	20231110	202800	450506550	18900	18900	18900	18900	779
33	20231110	202700	450506550	18900	18900	18900	18900	0
34	20231110	202600	450506550	18900	18900	18900	18900	0
35	20231110	202500	450506550	18900	18900	18900	18900	0
36	20231110	202400	450506550	18900	18900	18900	18900	0
37	20231110	202300	450506550	18900	18900	18900	18900	0
38	20231110	202200	450506550	18900	18900	18900	18900	0
39	20231110	202100	450506550	18900	18900	18900	18900	0
40	20231110	202000	450506550	18900	18900	18900	18900	0
41	20231110	201900	450506550	18900	18900	18900	18900	0
42	20231110	201800	450506550	18900	18900	18900	18900	0
43	20231110	201700	450506550	18900	18900	18900	18900	0
44	20231110	201600	450506550	18900	18900	18900	18900	0
45	20231110	201500	450506550	18900	18900	18900	18900	0
46	20231110	201400	450506550	18900	18900	18900	18900	0
47	20231110	201300	450506550	18900	18900	18900	18900	0
48	20231110	201200	450506550	18900	18900	18900	18900	0
49	20231110	201100	450506550	18900	18900	18900	18900	0
50	20231110	201000	450506550	18900	18900	18900	18900	0
51	20231110	200900	450506550	18900	18900	18900	18900	0
52	20231110	200800	450506550	18900	18900	18900	18900	0
53	20231110	200700	450506550	18900	18900	18900	18900	0
54	20231110	200600	450506550	18900	18900	18900	18900	0
55	20231110	200500	450506550	18900	18900	18900	18900	0
56	20231110	200400	450506550	18900	18900	18900	18900	0
57	20231110	200300	450506550	18900	18900	18900	18900	0
58	20231110	200200	450506550	18900	18900	18900	18900	0
59	20231110	200100	450506550	18900	18900	18900	18900	0
60	20231110	200000	450506550	18900	18900	18900	18900	0
61	20231110	195900	450506550	18900	18900	18900	18900	0
62	20231110	195800	450506550	18900	18900	18900	18900	779
63	20231110	195700	450506550	18900	18900	18900	18900	0
64	20231110	195600	450506550	18900	18900	18900	18900	0
65	20231110	195500	450506550	18900	18900	18900	18900	0
66	20231110	195400	450506550	18900	18900	18900	18900	0
67	20231110	195300	450506550	18900	18900	18900	18900	0
68	20231110	195200	450506550	18900	18900	18900	18900	0
69	20231110	195100	450506550	18900	18900	18900	18900	0
70	20231110	195000	450506550	18900	18900	18900	18900	0
71	20231110	194900	450506550	18900	18900	18900	18900	0
72	20231110	194800	450506550	18900	18900	18900	18900	0
73	20231110	194700	450506550	18900	18900	18900	18900	0
74	20231110	194600	450506550	18900	18900	18900	18900	0
75	20231110	194500	450506550	18900	18900	18900	18900	0
76	20231110	194400	450506550	18900	18900	18900	18900	0
77	20231110	194300	450506550	18900	18900	18900	18900	0
78	20231110	194200	450506550	18900	18900	18900	18900	0
79	20231110	194100	450506550	18900	18900	18900	18900	0
80	20231110	194000	450506550	18900	18900	18900	18900	0
81	20231110	193900	450506550	18900	18900	18900	18900	0
82	20231110	193800	450506550	18900	18900	18900	18900	0
83	20231110	193700	450506550	18900	18900	18900	18900	0
84	20231110	193600	450506550	18900	18900	18900	18900	0
85	20231110	193500	450506550	18900	18900	18900	18900	0
86	20231110	193400	450506550	18900	18900	18900	18900	0
87	20231110	193300	450506550	18900	18900	18900	18900	0
88	20231110	193200	450506550	18900	18900	18900	18900	0
89	20231110	193100	450506550	18900	18900	18900	18900	0
90	20231110	193000	450506550	18900	18900	18900	18900	0
91	20231110	192900	450506550	18900	18900	18900	18900	0
92	20231110	192800	450506550	18900	18900	18900	18900	779
93	20231110	192700	450506550	18900	18900	18900	18900	0
94	20231110	192600	450506550	18900	18900	18900	18900	0
95	20231110	192500	450506550	18900	18900	18900	18900	0
96	20231110	192400	450506550	18900	18900	18900	18900	0
97	20231110	192300	450506550	18900	18900	18900	18900	0
98	20231110	192200	450506550	18900	18900	18900	18900	0
99	20231110	192100	450506550	18900	18900	18900	18900	0
100	20231110	192000	450506550	18900	18900	18900	18900	0
101	20231110	191900	450506550	18900	18900	18900	18900	0
102	20231110	191800	450506550	18900	18900	18900	18900	0
103	20231110	191700	450506550	18900	18900	18900	18900	0
104	20231110	191600	450506550	18900	18900	18900	18900	0
105	20231110	191500	450506550	18900	18900	18900	18900	0
106	20231110	191400	450506550	18900	18900	18900	18900	0
107	20231110	191300	450506550	18900	18900	18900	18900	0
108	20231110	191200	450506550	18900	18900	18900	18900	0
109	20231110	191100	450506550	18900	18900	18900	18900	0
110	20231110	191000	450506550	18900	18900	18900	18900	0
111	20231110	190900	450506550	18900	18900	18900	18900	0
112	20231110	190800	450506550	18900	18900	18900	18900	0
113	20231110	190700	450506550	18900	18900	18900	18900	0
114	20231110	190600	450506550	18900	18900	18900	18900	0
115	20231110	190500	450506550	18900	18900	18900	18900	0
116	20231110	190400	450506550	18900	18900	18900	18900	0
117	20231110	190300	450506550	18900	18900	18900	18900	0
118	20231110	190200	450506550	18900	18900	18900	18900	0
119	20231110	190100	450506550	18900	18900	18900	18900	0
120	20231110	190000	450506550	18900	18900	18900	18900	0
121	20231110	185900	450506550	18900	18900	18900	18900	0
122	20231110	185800	450506550	18900	18900	18900	18900	779
123	20231110	185700	450506550	18900	18900	18900	18900	0
124	20231110	185600	450506550	18900	18900	18900	18900	0
125	20231110	185500	450506550	18900	18900	18900	18900	0
126	20231110	185400	450506550	18900	18900	18900	18900	0
127	20231110	185300	450506550	18900	18900	18900	18900	0
128	20231110	185200	450506550	18900	18900	18900	18900	0
129	20231110	185100	450506550	18900	18900	18900	18900	0
130	20231110	185000	450506550	18900	18900	18900	18900	0
131	20231110	184900	450506550	18900	18900	18900	18900	0
132	20231110	184800	450506550	18900	18900	18900	18900	0
133	20231110	184700	450506550	18900	18900	18900	18900	0
134	20231110	184600	450506550	18900	18900	18900	18900	0
135	20231110	184500	450506550	18900	18900	18900	18900	0
136	20231110	184400	450506550	18900	18900	18900	18900	0
137	20231110	184300	450506550	18900	18900	18900	18900	0
138	20231110	184200	450506550	18900	18900	18900	18900	0
139	20231110	184100	450506550	18900	18900	18900	18900	0
140	20231110	184000	450506550	18900	18900	18900	18900	0
141	20231110	183900	450506550	18900	18900	18900	18900	0
142	20231110	183800	450506550	18900	18900	18900	18900	0
143	20231110	183700	450506550	18900	18900	18900	18900	0
144	20231110	183600	450506550	18900	18900	18900	18900	0
145	20231110	183500	450506550	18900	18900	18900	18900	0
146	20231110	183400	450506550	18900	18900	18900	18900	0
147	20231110	183300	450506550	18900	18900	18900	18900	0
148	20231110	183200	450506550	18900	18900	18900	18900	0
149	20231110	183100	450506550	18900	18900	18900	18900	0
150	20231110	183000	450506550	18900	18900	18900	18900	0
151	20231110	182900	450506550	18900	18900	18900	18900	0
152	20231110	182800	450506550	18900	18900	18900	18900	779
153	20231110	182700	450506550	18900	18900	18900	18900	0
154	20231110	182600	450506550	18900	18900	18900	18900	0
155	20231110	182500	450506550	18900	18900	18900	18900	0
156	20231110	182400	450506550	18900	18900	18900	18900	0
157	20231110	182300	450506550	18900	18900	18900	18900	0
158	20231110	182200	450506550	18900	18900	18900	18900	0
159	20231110	182100	450506550	18900	18900	18900	18900	0
160	20231110	182000	450506550	18900	18900	18900	18900	0
161	20231110	181900	450506550	18900	18900	18900	18900	0
162	20231110	181800	450506550	18900	18900	18900	18900	0
163	20231110	181700	450506550	18900	18900	18900	18900	0
164	20231110	181600	450506550	18900	18900	18900	18900	0
165	20231110	181500	450506550	18900	18900	18900	18900	0
166	20231110	181400	450506550	18900	18900	18900	18900	0
167	20231110	181300	450506550	18900	18900	18900	18900	0
168	20231110	181200	450506550	18900	18900	18900	18900	0
169	20231110	181100	450506550	18900	18900	18900	18900	0
170	20231110	181000	450506550	18900	18900	18900	18900	0
171	20231110	180900	450506550	18900	18900	18900	18900	0
172	20231110	180800	450506550	18900	18900	18900	18900	0
173	20231110	180700	450506550	18900	18900	18900	18900	0
174	20231110	180600	450506550	18900	18900	18900	18900	0
175	20231110	180500	450506550	18900	18900	18900	18900	0
176	20231110	180400	450506550	18900	18900	18900	18900	0
177	20231110	180300	450506550	18900	18900	18900	18900	0
178	20231110	180200	450506550	18900	18900	18900	18900	0
179	20231110	180100	450506550	18900	18900	18900	18900	0
180	20231110	180000	450506550	18900	18900	18900	18900	0
181	20231110	175900	450506550	18900	18900	18900	18900	0
182	20231110	175800	450506550	18900	18900	18900	18900	779
183	20231110	175700	450506550	18900	18900	18900	18900	0
184	20231110	175600	450506550	18900	18900	18900	18900	0
185	20231110	175500	450506550	18900	18900	18900	18900	0
186	20231110	175400	450506550	18900	18900	18900	18900	0
187	20231110	175300	450506550	18900	18900	18900	18900	0
188	20231110	175200	450506550	18900	18900	18900	18900	0
189	20231110	175100	450506550	18900	18900	18900	18900	0
190	20231110	175000	450506550	18900	18900	18900	18900	0
191	20231110	174900	450506550	18900	18900	18900	18900	0
192	20231110	174800	450506550	18900	18900	18900	18900	0
193	20231110	174700	450506550	18900	18900	18900	18900	0
194	20231110	174600	450506550	18900	18900	18900	18900	0
195	20231110	174500	450506550	18900	18900	18900	18900	0
196	20231110	174400	450506550	18900	18900	18900	18900	0
197	20231110	174300	450506550	18900	18900	18900	18900	0
198	20231110	174200	450506550	18900	18900	18900	18900	0
199	20231110	174100	450506550	18900	18900	18900	18900	0
200	20231110	174000	450506550	18900	18900	18900	18900	0
201	20231110	173900	450506550	18900	18900	18900	18900	0
202	20231110	173800	450506550	18900	18900	18900	18900	0
203	20231110	173700	450506550	18900	18900	18900	18900	0
204	20231110	173600	450506550	18900	18900	18900	18900	0
205	20231110	173500	450506550	18900	18900	18900	18900	0
206	20231110	173400	450506550	18900	18900	18900	18900	0
207	20231110	173300	450506550	18900	18900	18900	18900	0
208	20231110	173200	450506550	18900	18900	18900	18900	0
209	20231110	173100	450506550	18900	18900	18900	18900	0
210	20231110	173000	450506550	18900	18900	18900	18900	0
211	20231110	172900	450506550	18900	18900	18900	18900	0
212	20231110	172800	450506550	18900	18900	18900	18900	779
213	20231110	172700	450506550	18900	18900	18900	18900	0
214	20231110	172600	450506550	18900	18900	18900	18900	0
215	20231110	172500	450506550	18900	18900	18900	18900	0
216	20231110	172400	450506550	18900	18900	18900	18900	0
217	20231110	172300	450506550	18900	18900	18900	18900	0
218	20231110	172200	450506550	18900	18900	18900	18900	0
219	20231110	172100	450506550	18900	18900	18900	18900	0
220	20231110	172000	450506550	18900	18900	18900	18900	0
221	20231110	171900	450506550	18900	18900	18900	18900	0
222	20231110	171800	450506550	18900	18900	18900	18900	0
223	20231110	171700	450506550	18900	18900	18900	18900	0
224	20231110	171600	450506550	18900	18900	18900	18900	0
225	20231110	171500	450506550	18900	18900	18900	18900	0
226	20231110	171400	450506550	18900	18900	18900	18900	0
227	20231110	171300	450506550	18900	18900	18900	18900	0
228	20231110	171200	450506550	18900	18900	18900	18900	0
229	20231110	171100	450506550	18900	18900	18900	18900	0
230	20231110	171000	450506550	18900	18900	18900	18900	0
231	20231110	170900	450506550	18900	18900	18900	18900	0
232	20231110	170800	450506550	18900	18900	18900	18900	0
233	20231110	170700	450506550	18900	18900	18900	18900	0
234	20231110	170600	450506550	18900	18900	18900	18900	0
235	20231110	170500	450506550	18900	18900	18900	18900	0
236	20231110	170400	450506550	18900	18900	18900	18900	0
237	20231110	170300	450506550	18900	18900	18900	18900	0
238	20231110	170200	450506550	18900	18900	18900	18900	0
239	20231110	170100	450506550	18900	18900	18900	18900	0
240	20231110	170000	450506550	18900	18900	18900	18900	0
241	20231110	165900	450506550	18900	18900	18900	18900	0
242	20231110	165800	450506550	18900	18900	18900	18900	779
243	20231110	165700	450506550	18900	18900	18900	18900	0
244	20231110	165600	450506550	18900	18900	18900	18900	0
245	20231110	165500	450506550	18900	18900	18900	18900	0
246	20231110	165400	450506550	18900	18900	18900	18900	0
247	20231110	165300	450506550	18900	18900	18900	18900	0
248	20231110	165200	450506550	18900	18900	18900	18900	0
249	20231110	165100	450506550	18900	18900	18900	18900	0
250	20231110	165000	450506550	18900	18900	18900	18900	0
251	20231110	164900	450506550	18900	18900	18900	18900	0
252	20231110	164800	450506550	18900	18900	18900	18900	0
253	20231110	164700	450506550	18900	18900	18900	18900	0
254	20231110	164600	450506550	18900	18900	18900	18900	0
255	20231110	164500	450506550	18900	18900	18900	18900	0
256	20231110	164400	450506550	18900	18900	18900	18900	0
257	20231110	164300	450506550	18900	18900	18900	18900	0
258	20231110	164200	450506550	18900	18900	18900	18900	0
259	20231110	164100	450506550	18900	18900	18900	18900	0
260	20231110	164000	450506550	18900	18900	18900	18900	0
261	20231110	163900	450506550	18900	18900	18900	18900	0
262	20231110	163800	450506550	18900	18900	18900	18900	0
263	20231110	163700	450506550	18900	18900	18900	18900	0
264	20231110	163600	450506550	18900	18900	18900	18900	0
265	20231110	163500	450506550	18900	18900	18900	18900	0
266	20231110	163400	450506550	18900	18900	18900	18900	0
267	20231110	163300	450506550	18900	18900	18900	18900	0
268	20231110	163200	450506550	18900	18900	18900	18900	0
269	20231110	163100	450506550	18900	18900	18900	18900	0
270	20231110	163000	450506550	18900	18900	18900	18900	0
271	20231110	162900	450506550	18900	18900	18900	18900	0
272	20231110	162800	450506550	18900	18900	18900	18900	779
273	20231110	162700	450506550	18900	18900	18900	18900	0
274	20231110	162600	450506550	18900	18900	18900	18900	0
275	20231110	162500	450506550	18900	18900	18900	18900	0
276	20231110	162400	450506550	18900	18900	18900	18900	0
277	20231110	162300	450506550	18900	18900	18900	18900	0
278	20231110	162200	450506550	18900	18900	18900	18900	0
279	20231110	162100	450506550	18900	18900	18900	18900	0
280	20231110	162000	450506550	18900	18900	18900	18900	0
281	20231110	161900	450506550	18900	18900	18900	18900	0
282	20231110	161800	450506550	18900	18900	18900	18900	0
283	20231110	161700	450506550	18900	18900	18900	18900	0
284	20231110	161600	450506550	18900	18900	18900	18900	0
285	20231110	161500	450506550	18900	18900	18900	18900	0
286	20231110	161400	450506550	18900	18900	18900	18900	0
287	20231110	161300	450506550	18900	18900	18900	18900	0
288	20231110	161200	450506550	18900	18900	18900	18900	0
289	20231110	161100	450506550	18900	18900	18900	18900	0
290	20231110	161000	450506550	18900	18900	18900	18900	0
291	20231110	160900	450506550	18900	18900	18900	18900	0
292	20231110	160800	450506550	18900	18900	18900	18900	0
293	20231110	160700	450506550	18900	18900	18900	18900	0
294	20231110	160600	450506550	18900	18900	18900	18900	0
295	20231110	160500	450506550	18900	18900	18900	18900	0
296	20231110	160400	450506550	18900	18900	18900	18900	0
297	20231110	160300	450506550	18900	18900	18900	18900	0
298	20231110	160200	450506550	18900	18900	18900	18900	0
299	20231110	160100	450506550	18900	18900	18900	18900	0
300	20231110	160000	450506550	18900	18900	18900	18900	0
301	20231110	155900	450506550	18900	18900	18900	18900	0
302	20231110	155800	450506550	18900	18900	18900	18900	779
303	20231110	155700	450506550	18900	18900	18900	18900	0
304	20231110	155600	450506550	18900	18900	18900	18900	0
305	20231110	155500	450506550	18900	18900	18900	18900	0
306	20231110	155400	450506550	18900	18900	18900	18900	0
307	20231110	155300	450506550	18900	18900	18900	18900	0
308	20231110	155200	450506550	18900	18900	18900	18900	0
309	20231110	155100	450506550	18900	18900	18900	18900	0
310	20231110	155000	450506550	18900	18900	18900	18900	0
311	20231110	154900	450506550	18900	18900	18900	18900	0
312	20231110	154800	450506550	18900	18900	18900	18900	0
313	20231110	154700	450506550	18900	18900	18900	18900	0
314	20231110	154600	450506550	18900	18900	18900	18900	0
315	20231110	154500	450506550	18900	18900	18900	18900	0
316	20231110	154400	450506550	18900	18900	18900	18900	0
317	20231110	154300	450506550	18900	18900	18900	18900	0
318	20231110	154200	450506550	18900	18900	18900	18900	0
319	20231110	154100	450506550	18900	18900	18900	18900	0
320	20231110	154000	450506550	18900	18900	18900	18900	0
321	20231110	153900	450506550	18900	18900	18900	18900	0
322	20231110	153800	450506550	18900	18900	18900	18900	0
323	20231110	153700	450506550	18900	18900	18900	18900	0
324	20231110	153600	450506550	18900	18900	18900	18900	0
325	20231110	153500	450506550	18900	18900	18900	18900	0
326	20231110	153400	450506550	18900	18900	18900	18900	0
327	20231110	153300	450506550	18900	18900	18900	18900	0
328	20231110	153200	450506550	18900	18900	18900	18900	0
329	20231110	153100	450506550	18900	18900	18900	18900	0
330	20231110	153000	450506550	18900	18900	18900	18900	779
331	20231110	152900	435783450	18870	18870	18870	18870	0
332	20231110	152800	435783450	18870	18870	18870	18870	0
333	20231110	152700	435783450	18870	18870	18870	18870	0
334	20231110	152600	435783450	18870	18870	18870	18870	0
335	20231110	152500	435783450	18870	18870	18870	18870	0
336	20231110	152400	435783450	18870	18870	18870	18870	0
337	20231110	152300	435783450	18870	18870	18870	18870	0
338	20231110	152200	435783450	18870	18870	18870	18870	0
339	20231110	152100	435783450	18870	18870	18870	18870	0
340	20231110	152000	435783450	18870	18870	18870	18870	0
341	20231110	151900	435783450	18870	18800	18870	18780	138
342	20231110	151800	433187630	18830	18820	18830	18820	200
343	20231110	151700	429421920	18820	18820	18830	18810	44
344	20231110	151600	428593670	18810	18800	18820	18800	176
345	20231110	151500	425282800	18820	18820	18820	18820	1
346	20231110	151400	425263980	18800	18840	18840	18800	2
347	20231110	151300	425226340	18840	18840	18840	18840	0
348	20231110	151200	425226340	18840	18840	18840	18840	1
349	20231110	151100	425207500	18840	18810	18890	18810	199
350	20231110	151000	421458620	18810	18800	18810	18800	30
351	20231110	150900	420894360	18800	18800	18800	18800	2
352	20231110	150800	420856760	18810	18810	18810	18810	0
353	20231110	150700	420856760	18810	18820	18820	18810	50
354	20231110	150600	419915830	18810	18810	18810	18810	91
355	20231110	150500	418204120	18810	18810	18810	18810	0
356	20231110	150400	418204120	18810	18810	18810	18810	0
357	20231110	150300	418204120	18810	18810	18810	18810	21
358	20231110	150200	417809110	18800	18800	18800	18800	0
359	20231110	150100	417809110	18800	18800	18800	18800	0
360	20231110	150000	417809110	18800	18800	18800	18790	55
361	20231110	145900	416775440	18800	18800	18800	18800	0
362	20231110	145800	416775440	18800	18800	18800	18800	0
363	20231110	145700	416775440	18800	18800	18800	18800	1
364	20231110	145600	416756640	18800	18800	18800	18800	0
365	20231110	145500	416756640	18800	18800	18800	18800	0
366	20231110	145400	416756640	18800	18800	18800	18800	0
367	20231110	145300	416756640	18800	18800	18800	18800	1
368	20231110	145200	416737840	18800	18800	18800	18800	2
369	20231110	145100	416700240	18800	18800	18800	18800	0
370	20231110	145000	416700240	18800	18800	18800	18800	18
371	20231110	144900	416361840	18800	18800	18800	18800	0
372	20231110	144800	416361840	18800	18800	18800	18800	0
373	20231110	144700	416361840	18800	18800	18800	18800	18
374	20231110	144600	416023440	18800	18800	18800	18800	0
375	20231110	144500	416023440	18800	18790	18800	18790	20
376	20231110	144400	415647600	18780	18780	18780	18780	0
377	20231110	144300	415647600	18780	18780	18780	18780	0
378	20231110	144200	415647600	18780	18780	18780	18780	0
379	20231110	144100	415647600	18780	18790	18790	18780	402
380	20231110	144000	408095720	18800	18800	18800	18800	0
381	20231110	143900	408095720	18800	18800	18800	18800	10
382	20231110	143800	407907720	18800	18800	18800	18800	18
383	20231110	143700	407569320	18800	18800	18800	18800	0
384	20231110	143600	407569320	18800	18800	18800	18800	5
385	20231110	143500	407475320	18810	18810	18810	18810	0
386	20231110	143400	407475320	18810	18810	18810	18810	0
387	20231110	143300	407475320	18810	18810	18810	18810	0
388	20231110	143200	407475320	18810	18810	18810	18810	0
389	20231110	143100	407475320	18810	18810	18810	18810	0
390	20231110	143000	407475320	18810	18800	18810	18790	42
391	20231110	142900	406685710	18810	18820	18820	18810	17
392	20231110	142800	406365830	18820	18820	18820	18820	2
393	20231110	142700	406328190	18800	18800	18800	18800	0
394	20231110	142600	406328190	18800	18800	18800	18800	0
395	20231110	142500	406328190	18800	18800	18800	18800	0
396	20231110	142400	406328190	18800	18800	18800	18800	0
397	20231110	142300	406328190	18800	18800	18800	18800	0
398	20231110	142200	406328190	18800	18800	18800	18800	0
399	20231110	142100	406328190	18800	18800	18800	18800	0
400	20231110	142000	406328190	18800	18800	18800	18800	22
401	20231110	141900	405914590	18800	18800	18830	18800	72
402	20231110	141800	404559940	18810	18810	18810	18810	0
403	20231110	141700	404559940	18810	18810	18810	18810	0
404	20231110	141600	404559940	18810	18810	18810	18810	0
405	20231110	141500	404559940	18810	18820	18820	18810	81
406	20231110	141400	403036310	18810	18810	18810	18810	0
407	20231110	141300	403036310	18810	18810	18810	18810	8
408	20231110	141200	402885830	18800	18800	18800	18800	0
409	20231110	141100	402885830	18800	18800	18800	18800	20
410	20231110	141000	402509830	18780	18780	18780	18780	0
411	20231110	140900	402509830	18780	18780	18780	18780	200
412	20231110	140800	398753830	18780	18790	18790	18780	77
413	20231110	140700	397307250	18780	18780	18780	18780	5
414	20231110	140600	397213350	18790	18790	18790	18790	0
415	20231110	140500	397213350	18790	18790	18790	18790	0
416	20231110	140400	397213350	18790	18790	18790	18790	21
417	20231110	140300	396818760	18790	18790	18790	18790	20
418	20231110	140200	396442960	18760	18760	18760	18760	2
419	20231110	140100	396405440	18800	18800	18800	18800	2
420	20231110	140000	396367840	18780	18780	18780	18780	2
421	20231110	135900	396330280	18790	18760	18790	18760	87
422	20231110	135800	394698040	18760	18760	18760	18760	39
423	20231110	135700	393966400	18760	18760	18760	18760	3
424	20231110	135600	393910120	18770	18780	18780	18770	47
425	20231110	135500	393027530	18770	18770	18770	18770	0
426	20231110	135400	393027530	18770	18790	18790	18770	60
427	20231110	135300	391901000	18810	18810	18810	18810	0
428	20231110	135200	391901000	18810	18810	18810	18810	0
429	20231110	135100	391901000	18810	18810	18810	18810	0
430	20231110	135000	391901000	18810	18790	18810	18790	30
431	20231110	134900	391336800	18830	18760	18830	18760	3
432	20231110	134800	391280450	18760	18760	18760	18760	4
433	20231110	134700	391205410	18750	18760	18760	18750	6
434	20231110	134600	391092900	18770	18770	18770	18770	5
435	20231110	134500	390999050	18770	18770	18770	18770	0
436	20231110	134400	390999050	18770	18770	18770	18770	0
437	20231110	134300	390999050	18770	18770	18770	18770	68
438	20231110	134200	389722690	18750	18750	18750	18750	0
439	20231110	134100	389722690	18750	18750	18750	18750	53
440	20231110	134000	388728940	18750	18790	18790	18750	142
441	20231110	133900	386064800	18800	18830	18830	18800	30
442	20231110	133800	385500700	18850	18840	18850	18840	10
443	20231110	133700	385312270	18840	18840	18840	18840	7
444	20231110	133600	385180390	18820	18820	18820	18820	32
445	20231110	133500	384578150	18820	18820	18820	18820	0
446	20231110	133400	384578150	18820	18820	18820	18820	0
447	20231110	133300	384578150	18820	18840	18840	18820	17
448	20231110	133200	384258170	18820	18820	18820	18820	14
449	20231110	133100	383994690	18820	18800	18820	18800	20
450	20231110	133000	383618490	18790	18790	18790	18790	16
451	20231110	132900	383317850	18790	18790	18790	18790	0
452	20231110	132800	383317850	18790	18790	18790	18790	0
453	20231110	132700	383317850	18790	18790	18790	18790	0
454	20231110	132600	383317850	18790	18790	18790	18790	0
455	20231110	132500	383317850	18790	18790	18790	18790	0
456	20231110	132400	383317850	18790	18790	18790	18790	0
457	20231110	132300	383317850	18790	18790	18790	18790	5
458	20231110	132200	383223900	18770	18750	18770	18750	19
459	20231110	132100	382867290	18750	18750	18750	18750	0
460	20231110	132000	382867290	18750	18750	18750	18750	0
461	20231110	131900	382867290	18750	18750	18750	18750	0
462	20231110	131800	382867290	18750	18740	18750	18740	47
463	20231110	131700	381986470	18750	18750	18750	18750	0
464	20231110	131600	381986470	18750	18750	18750	18750	1
465	20231110	131500	381967720	18730	18730	18730	18730	0
466	20231110	131400	381967720	18730	18730	18730	18730	0
467	20231110	131300	381967720	18730	18730	18730	18730	0
468	20231110	131200	381967720	18730	18730	18730	18730	0
469	20231110	131100	381967720	18730	18750	18750	18730	700
470	20231110	131000	368851620	18750	18750	18750	18750	0
471	20231110	130900	368851620	18750	18750	18750	18750	0
472	20231110	130800	368851620	18750	18750	18750	18750	0
473	20231110	130700	368851620	18750	18760	18760	18750	207
474	20231110	130600	364970360	18790	18790	18790	18790	0
475	20231110	130500	364970360	18790	18790	18790	18790	0
476	20231110	130400	364970360	18790	18790	18790	18790	0
477	20231110	130300	364970360	18790	18790	18790	18790	0
478	20231110	130200	364970360	18790	18790	18790	18790	0
479	20231110	130100	364970360	18790	18790	18790	18790	1
480	20231110	130000	364951570	18750	18750	18750	18750	10
481	20231110	125900	364764070	18750	18750	18750	18750	0
482	20231110	125800	364764070	18750	18790	18790	18750	180
483	20231110	125700	361385760	18800	18800	18800	18800	10
484	20231110	125600	361197760	18780	18780	18780	18780	0
485	20231110	125500	361197760	18780	18780	18780	18780	0
486	20231110	125400	361197760	18780	18780	18780	18780	50
487	20231110	125300	360258760	18770	18770	18770	18770	0
488	20231110	125200	360258760	18770	18770	18770	18770	76
489	20231110	125100	358832240	18760	18760	18760	18760	50
490	20231110	125000	357894240	18760	18760	18760	18760	10
491	20231110	124900	357706640	18760	18770	18770	18760	16
492	20231110	124800	357406450	18780	18780	18780	18780	2
493	20231110	124700	357368890	18800	18800	18800	18800	0
494	20231110	124600	357368890	18800	18800	18800	18800	0
495	20231110	124500	357368890	18800	18800	18800	18800	0
496	20231110	124400	357368890	18800	18800	18800	18800	0
497	20231110	124300	357368890	18800	18800	18800	18800	0
498	20231110	124200	357368890	18800	18800	18800	18800	0
499	20231110	124100	357368890	18800	18790	18800	18760	319
500	20231110	124000	351382800	18800	18800	18800	18800	0
501	20231110	123900	351382800	18800	18800	18800	18800	107
502	20231110	123800	349371200	18820	18820	18820	18820	0
503	20231110	123700	349371200	18820	18820	18820	18820	0
504	20231110	123600	349371200	18820	18820	18820	18820	0
505	20231110	123500	349371200	18820	18820	18820	18820	2
506	20231110	123400	349333560	18810	18810	18810	18810	1
507	20231110	123300	349314750	18810	18810	18810	18810	0
508	20231110	123200	349314750	18810	18800	18810	18800	9
509	20231110	123100	349145540	18790	18790	18790	18790	0
510	20231110	123000	349145540	18790	18790	18790	18790	0
511	20231110	122900	349145540	18790	18790	18790	18790	0
512	20231110	122800	349145540	18790	18810	18810	18780	192
513	20231110	122700	345537800	18820	18830	18830	18820	6
514	20231110	122600	345424870	18870	18870	18870	18870	0
515	20231110	122500	345424870	18870	18870	18870	18870	0
516	20231110	122400	345424870	18870	18870	18870	18870	0
517	20231110	122300	345424870	18870	18870	18870	18870	0
518	20231110	122200	345424870	18870	18870	18870	18870	12
519	20231110	122100	345198430	18870	18820	18880	18820	90
520	20231110	122000	343503750	18820	18790	18820	18790	30
521	20231110	121900	342939850	18790	18790	18790	18790	0
522	20231110	121800	342939850	18790	18790	18790	18790	1
523	20231110	121700	342921060	18790	18790	18790	18790	0
524	20231110	121600	342921060	18790	18790	18790	18790	0
525	20231110	121500	342921060	18790	18790	18790	18790	1
526	20231110	121400	342902270	18790	18780	18790	18780	3
527	20231110	121300	342845910	18780	18780	18780	18780	1
528	20231110	121200	342827130	18780	18780	18780	18780	17
529	20231110	121100	342507870	18780	18780	18780	18780	0
530	20231110	121000	342507870	18780	18780	18780	18780	1
531	20231110	120900	342489090	18780	18780	18780	18780	0
532	20231110	120800	342489090	18780	18780	18780	18780	0
533	20231110	120700	342489090	18780	18780	18780	18780	0
534	20231110	120600	342489090	18780	18780	18780	18780	1
535	20231110	120500	342470310	18780	18780	18780	18780	0
536	20231110	120400	342470310	18780	18780	18780	18780	15
537	20231110	120300	342188610	18780	18780	18780	18780	0
538	20231110	120200	342188610	18780	18780	18780	18780	0
539	20231110	120100	342188610	18780	18780	18780	18780	0
540	20231110	120000	342188610	18780	18780	18780	18780	14
541	20231110	115900	341925690	18790	18790	18790	18790	1
542	20231110	115800	341906900	18780	18780	18780	18780	0
543	20231110	115700	341906900	18780	18780	18780	18780	0
544	20231110	115600	341906900	18780	18780	18780	18780	0
545	20231110	115500	341906900	18780	18780	18780	18780	1
546	20231110	115400	341888120	18790	18790	18790	18790	2
547	20231110	115300	341850540	18790	18780	18790	18780	22
548	20231110	115200	341437190	18780	18780	18780	18780	75
549	20231110	115100	340028690	18790	18790	18790	18790	0
550	20231110	115000	340028690	18790	18790	18790	18790	5
551	20231110	114900	339934740	18790	18790	18790	18790	0
552	20231110	114800	339934740	18790	18790	18790	18790	0
553	20231110	114700	339934740	18790	18790	18790	18790	0
554	20231110	114600	339934740	18790	18790	18790	18790	0
555	20231110	114500	339934740	18790	18790	18790	18790	0
556	20231110	114400	339934740	18790	18790	18790	18790	0
557	20231110	114300	339934740	18790	18790	18790	18790	1
558	20231110	114200	339915950	18780	18780	18780	18780	0
559	20231110	114100	339915950	18780	18780	18780	18780	0
560	20231110	114000	339915950	18780	18780	18780	18780	5
561	20231110	113900	339822050	18770	18770	18770	18770	17
562	20231110	113800	339502960	18770	18780	18780	18770	37
563	20231110	113700	338808310	18780	18780	18780	18780	4
564	20231110	113600	338733190	18780	18810	18820	18770	68
565	20231110	113500	337456160	18800	18800	18800	18800	12
566	20231110	113400	337230560	18810	18810	18810	18810	1
567	20231110	113300	337211750	18810	18810	18810	18810	0
568	20231110	113200	337211750	18810	18810	18810	18810	0
569	20231110	113100	337211750	18810	18810	18810	18810	0
570	20231110	113000	337211750	18810	18810	18810	18810	1
571	20231110	112900	337192940	18800	18800	18800	18800	0
572	20231110	112800	337192940	18800	18800	18800	18800	0
573	20231110	112700	337192940	18800	18800	18800	18800	31
574	20231110	112600	336610140	18800	18800	18800	18800	0
575	20231110	112500	336610140	18800	18800	18800	18800	0
576	20231110	112400	336610140	18800	18800	18800	18800	1
577	20231110	112300	336591340	18790	18790	18790	18790	0
578	20231110	112200	336591340	18790	18790	18790	18790	3
579	20231110	112100	336534970	18800	18800	18800	18800	0
580	20231110	112000	336534970	18800	18800	18800	18800	3
581	20231110	111900	336478570	18790	18790	18790	18790	10
582	20231110	111800	336290670	18770	18770	18770	18770	34
583	20231110	111700	335652490	18780	18790	18790	18780	50
584	20231110	111600	334713410	18790	18790	18790	18790	0
585	20231110	111500	334713410	18790	18790	18790	18790	0
586	20231110	111400	334713410	18790	18790	18790	18790	2
587	20231110	111300	334675830	18800	18820	18830	18800	252
588	20231110	111200	329937390	18810	18810	18810	18810	0
589	20231110	111100	329937390	18810	18800	18810	18800	28
590	20231110	111000	329410750	18810	18870	18870	18810	451
591	20231110	110900	320905920	18880	18880	18880	18880	1
592	20231110	110800	320887040	18880	18880	18880	18880	0
593	20231110	110700	320887040	18880	18880	18880	18880	1
594	20231110	110600	320868160	18880	18880	18880	18880	1
595	20231110	110500	320849280	18880	18880	18880	18880	1
596	20231110	110400	320830400	18880	18880	18880	18880	0
597	20231110	110300	320830400	18880	18880	18880	18880	1
598	20231110	110200	320811520	18880	18880	18880	18880	0
599	20231110	110100	320811520	18880	18880	18880	18880	0
600	20231110	110000	320811520	18880	18880	18880	18880	32
601	20231110	105900	320207360	18880	18890	18890	18880	8
602	20231110	105800	320056310	18850	18850	18850	18850	0
603	20231110	105700	320056310	18850	18850	18850	18850	0
604	20231110	105600	320056310	18850	18850	18850	18850	0
605	20231110	105500	320056310	18850	18870	18870	18850	280
606	20231110	105400	314777420	18870	18910	18910	18870	240
607	20231110	105300	310248080	18920	18920	18920	18920	0
608	20231110	105200	310248080	18920	18940	18940	18920	9
609	20231110	105100	310077710	18940	18940	18940	18940	2
610	20231110	105000	310039830	18940	18940	18940	18940	0
611	20231110	104900	310039830	18940	18910	18940	18910	60
612	20231110	104800	308904900	18910	18910	18910	18910	0
613	20231110	104700	308904900	18910	18910	18910	18910	1
614	20231110	104600	308885990	18870	18870	18870	18870	0
615	20231110	104500	308885990	18870	18870	18870	18870	0
616	20231110	104400	308885990	18870	18870	18870	18870	0
617	20231110	104300	308885990	18870	18880	18880	18870	295
618	20231110	104200	303318820	18890	18890	18890	18890	0
619	20231110	104100	303318820	18890	18890	18890	18890	40
620	20231110	104000	302563220	18920	18900	18920	18900	6
621	20231110	103900	302449760	18890	18890	18890	18890	31
622	20231110	103800	301864170	18900	18900	18900	18900	11
623	20231110	103700	301656270	18910	18910	18910	18910	3
624	20231110	103600	301599540	18910	18890	18910	18890	43
625	20231110	103500	300787190	18890	18890	18890	18890	0
626	20231110	103400	300787190	18890	18880	18890	18880	4
627	20231110	103300	300711660	18890	18890	18890	18890	50
628	20231110	103200	299767160	18890	18890	18890	18890	2
629	20231110	103100	299729380	18880	18880	18880	18880	0
630	20231110	103000	299729380	18880	18880	18880	18880	2
631	20231110	102900	299691620	18890	18890	18890	18890	3
632	20231110	102800	299634950	18890	18890	18890	18890	0
633	20231110	102700	299634950	18890	18890	18890	18890	2
634	20231110	102600	299597170	18900	18910	18910	18900	5
635	20231110	102500	299502660	18920	18920	18920	18920	6
636	20231110	102400	299389140	18920	18920	18930	18920	85
637	20231110	102300	297780600	18920	18920	18920	18920	0
638	20231110	102200	297780600	18920	18920	18920	18920	1
639	20231110	102100	297761680	18870	18870	18870	18870	0
640	20231110	102000	297761680	18870	18860	18870	18860	62
641	20231110	101900	296592020	18870	18870	18870	18870	1
642	20231110	101800	296573150	18870	18870	18870	18870	1
643	20231110	101700	296554280	18930	18930	18930	18930	0
644	20231110	101600	296554280	18930	18930	18930	18930	0
645	20231110	101500	296554280	18930	18930	18930	18930	0
646	20231110	101400	296554280	18930	18930	18930	18930	0
647	20231110	101300	296554280	18930	18760	18930	18760	160
648	20231110	101200	293552340	18760	18750	18760	18750	112
649	20231110	101100	291451450	18750	18740	18750	18700	100
650	20231110	101000	289579300	18750	18780	18780	18750	53
651	20231110	100900	288584530	18770	18740	18770	18740	29
652	20231110	100800	288040230	18740	18700	18740	18700	74
653	20231110	100700	286655870	18700	18700	18700	18700	10
654	20231110	100600	286468870	18700	18740	18740	18700	86
655	20231110	100500	284857900	18740	18740	18740	18740	137
656	20231110	100400	282290520	18740	18640	18750	18640	231
657	20231110	100300	277982470	18640	18590	18640	18590	120
658	20231110	100200	275747420	18640	18620	18640	18550	128
659	20231110	100100	273365430	18550	18550	18550	18550	0
660	20231110	100000	273365430	18550	18540	18550	18540	194
661	20231110	095900	269767870	18540	18540	18540	18530	669
662	20231110	095800	257366580	18540	18540	18550	18540	180
663	20231110	095700	254029360	18540	18540	18550	18540	483
664	20231110	095600	245072020	18540	18570	18630	18540	774
665	20231110	095500	230706720	18570	18570	18570	18560	197
666	20231110	095400	227050110	18570	18550	18590	18550	582
667	20231110	095300	216242180	18550	18580	18590	18550	316
668	20231110	095200	210374460	18580	18560	18580	18560	384
669	20231110	095100	203243470	18580	18590	18600	18570	491
670	20231110	095000	194123280	18590	18540	18590	18540	798
671	20231110	094900	179310620	18540	18530	18560	18530	689
672	20231110	094800	166539600	18530	18540	18540	18520	214
673	20231110	094700	162573900	18540	18560	18560	18520	585
674	20231110	094600	151734250	18570	18600	18610	18570	505
675	20231110	094500	142342500	18600	18610	18620	18600	258
676	20231110	094400	137541430	18610	18620	18660	18610	564
677	20231110	094300	127038280	18610	18660	18670	18600	589
678	20231110	094200	116078120	18670	18760	18770	18660	159
679	20231110	094100	113104850	18770	18820	18820	18770	190
680	20231110	094000	109533520	18830	18900	18900	18830	870
681	20231110	093900	93132530	18910	18930	18940	18910	490
682	20231110	093800	83860710	18940	18980	18980	18940	480
683	20231110	093700	74755180	18990	18990	18990	18980	72
684	20231110	093600	73388600	18980	18990	18990	18980	22
685	20231110	093500	72971030	19000	18990	19000	18990	2
686	20231110	093400	72933040	18990	19000	19000	18990	249
687	20231110	093300	68202320	19000	19000	19000	18990	94
688	20231110	093200	66416670	18990	18990	19100	18990	257
689	20231110	093100	61535190	18990	18990	18990	18990	0
690	20231110	093000	61535190	18990	19010	19040	18990	233
691	20231110	092900	57106450	19010	19040	19040	19000	55
692	20231110	092800	56060310	19060	19060	19060	19060	0
693	20231110	092700	56060310	19060	19070	19070	19060	2
694	20231110	092600	56022180	19080	19030	19080	19000	321
695	20231110	092500	49921010	19030	19070	19070	19030	84
696	20231110	092400	48321080	19070	19070	19070	19070	1
697	20231110	092300	48302010	19070	19080	19080	19050	348
698	20231110	092200	41665950	19090	19120	19120	19090	676
699	20231110	092100	28751250	19120	19120	19120	19120	12
700	20231110	092000	28521810	19130	19130	19130	19130	1
701	20231110	091900	28502680	19120	19130	19130	19120	19
702	20231110	091800	28139280	19130	19130	19130	19130	1
703	20231110	091700	28120150	19130	19130	19130	19130	5
704	20231110	091600	28024500	19140	19140	19140	19140	4
705	20231110	091500	27947940	19150	19150	19150	19150	0
706	20231110	091400	27947940	19150	19160	19160	19150	24
707	20231110	091300	27488210	19120	19100	19120	19100	244
708	20231110	091200	22826040	19110	19210	19210	19090	512
709	20231110	091100	13038490	19220	19220	19220	19220	27
710	20231110	091000	12519550	19180	19180	19180	19180	1
711	20231110	090900	12500370	19180	19180	19180	19180	2
712	20231110	090800	12462010	19230	19230	19230	19170	50
713	20231110	090700	11502640	19240	19240	19240	19240	2
714	20231110	090600	11464160	19270	19420	19420	19270	212
715	20231110	090500	7377710	19420	19420	19420	19420	0
716	20231110	090400	7377710	19420	19420	19420	19420	5
717	20231110	090300	7280610	19430	19410	19430	19410	104
718	20231110	090200	5260350	19430	19430	19430	19430	1
719	20231110	090100	5240920	19440	19440	19440	19440	1
720	20231110	090000	5221480	19170	19200	19200	19170	272