KissMeData/052400/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193200	472047370	18640	18640	18640	18640	90
3	20231108	193100	472047370	18640	18640	18640	18640	0
4	20231108	193000	472047370	18640	18640	18640	18640	0
5	20231108	192900	472047370	18640	18640	18640	18640	0
6	20231108	192800	472047370	18640	18640	18640	18640	0
7	20231108	192700	472047370	18640	18640	18640	18640	0
8	20231108	192600	472047370	18640	18640	18640	18640	0
9	20231108	192500	472047370	18640	18640	18640	18640	0
10	20231108	192400	472047370	18640	18640	18640	18640	0
11	20231108	192300	472047370	18640	18640	18640	18640	0
12	20231108	192200	472047370	18640	18640	18640	18640	0
13	20231108	192100	472047370	18640	18640	18640	18640	0
14	20231108	192000	472047370	18640	18640	18640	18640	0
15	20231108	191900	472047370	18640	18640	18640	18640	0
16	20231108	191800	472047370	18640	18640	18640	18640	0
17	20231108	191700	472047370	18640	18640	18640	18640	0
18	20231108	191600	472047370	18640	18640	18640	18640	0
19	20231108	191500	472047370	18640	18640	18640	18640	0
20	20231108	191400	472047370	18640	18640	18640	18640	0
21	20231108	191300	472047370	18640	18640	18640	18640	0
22	20231108	191200	472047370	18640	18640	18640	18640	0
23	20231108	191100	472047370	18640	18640	18640	18640	0
24	20231108	191000	472047370	18640	18640	18640	18640	0
25	20231108	190900	472047370	18640	18640	18640	18640	0
26	20231108	190800	472047370	18640	18640	18640	18640	0
27	20231108	190700	472047370	18640	18640	18640	18640	0
28	20231108	190600	472047370	18640	18640	18640	18640	0
29	20231108	190500	472047370	18640	18640	18640	18640	0
30	20231108	190400	472047370	18640	18640	18640	18640	0
31	20231108	190300	472047370	18640	18640	18640	18640	0
32	20231108	190200	472047370	18640	18640	18640	18640	90
33	20231108	190100	472047370	18640	18640	18640	18640	0
34	20231108	190000	472047370	18640	18640	18640	18640	0
35	20231108	185900	472047370	18640	18640	18640	18640	0
36	20231108	185800	472047370	18640	18640	18640	18640	0
37	20231108	185700	472047370	18640	18640	18640	18640	0
38	20231108	185600	472047370	18640	18640	18640	18640	0
39	20231108	185500	472047370	18640	18640	18640	18640	0
40	20231108	185400	472047370	18640	18640	18640	18640	0
41	20231108	185300	472047370	18640	18640	18640	18640	0
42	20231108	185200	472047370	18640	18640	18640	18640	0
43	20231108	185100	472047370	18640	18640	18640	18640	0
44	20231108	185000	472047370	18640	18640	18640	18640	0
45	20231108	184900	472047370	18640	18640	18640	18640	0
46	20231108	184800	472047370	18640	18640	18640	18640	0
47	20231108	184700	472047370	18640	18640	18640	18640	0
48	20231108	184600	472047370	18640	18640	18640	18640	0
49	20231108	184500	472047370	18640	18640	18640	18640	0
50	20231108	184400	472047370	18640	18640	18640	18640	0
51	20231108	184300	472047370	18640	18640	18640	18640	0
52	20231108	184200	472047370	18640	18640	18640	18640	0
53	20231108	184100	472047370	18640	18640	18640	18640	0
54	20231108	184000	472047370	18640	18640	18640	18640	0
55	20231108	183900	472047370	18640	18640	18640	18640	0
56	20231108	183800	472047370	18640	18640	18640	18640	0
57	20231108	183700	472047370	18640	18640	18640	18640	0
58	20231108	183600	472047370	18640	18640	18640	18640	0
59	20231108	183500	472047370	18640	18640	18640	18640	0
60	20231108	183400	472047370	18640	18640	18640	18640	0
61	20231108	183300	472047370	18640	18640	18640	18640	0
62	20231108	183200	472047370	18640	18640	18640	18640	90
63	20231108	183100	472047370	18640	18640	18640	18640	0
64	20231108	183000	472047370	18640	18640	18640	18640	0
65	20231108	182900	472047370	18640	18640	18640	18640	0
66	20231108	182800	472047370	18640	18640	18640	18640	0
67	20231108	182700	472047370	18640	18640	18640	18640	0
68	20231108	182600	472047370	18640	18640	18640	18640	0
69	20231108	182500	472047370	18640	18640	18640	18640	0
70	20231108	182400	472047370	18640	18640	18640	18640	0
71	20231108	182300	472047370	18640	18640	18640	18640	0
72	20231108	182200	472047370	18640	18640	18640	18640	0
73	20231108	182100	472047370	18640	18640	18640	18640	0
74	20231108	182000	472047370	18640	18640	18640	18640	0
75	20231108	181900	472047370	18640	18640	18640	18640	0
76	20231108	181800	472047370	18640	18640	18640	18640	0
77	20231108	181700	472047370	18640	18640	18640	18640	0
78	20231108	181600	472047370	18640	18640	18640	18640	0
79	20231108	181500	472047370	18640	18640	18640	18640	0
80	20231108	181400	472047370	18640	18640	18640	18640	0
81	20231108	181300	472047370	18640	18640	18640	18640	0
82	20231108	181200	472047370	18640	18640	18640	18640	0
83	20231108	181100	472047370	18640	18640	18640	18640	0
84	20231108	181000	472047370	18640	18640	18640	18640	0
85	20231108	180900	472047370	18640	18640	18640	18640	0
86	20231108	180800	472047370	18640	18640	18640	18640	0
87	20231108	180700	472047370	18640	18640	18640	18640	0
88	20231108	180600	472047370	18640	18640	18640	18640	0
89	20231108	180500	472047370	18640	18640	18640	18640	0
90	20231108	180400	472047370	18640	18640	18640	18640	0
91	20231108	180300	472047370	18640	18640	18640	18640	0
92	20231108	180200	472047370	18640	18640	18640	18640	90
93	20231108	180100	472047370	18640	18640	18640	18640	0
94	20231108	180000	472047370	18640	18640	18640	18640	0
95	20231108	175900	472047370	18640	18640	18640	18640	0
96	20231108	175800	472047370	18640	18640	18640	18640	0
97	20231108	175700	472047370	18640	18640	18640	18640	0
98	20231108	175600	472047370	18640	18640	18640	18640	0
99	20231108	175500	472047370	18640	18640	18640	18640	0
100	20231108	175400	472047370	18640	18640	18640	18640	0
101	20231108	175300	472047370	18640	18640	18640	18640	0
102	20231108	175200	472047370	18640	18640	18640	18640	0
103	20231108	175100	472047370	18640	18640	18640	18640	0
104	20231108	175000	472047370	18640	18640	18640	18640	0
105	20231108	174900	472047370	18640	18640	18640	18640	0
106	20231108	174800	472047370	18640	18640	18640	18640	0
107	20231108	174700	472047370	18640	18640	18640	18640	0
108	20231108	174600	472047370	18640	18640	18640	18640	0
109	20231108	174500	472047370	18640	18640	18640	18640	0
110	20231108	174400	472047370	18640	18640	18640	18640	0
111	20231108	174300	472047370	18640	18640	18640	18640	0
112	20231108	174200	472047370	18640	18640	18640	18640	0
113	20231108	174100	472047370	18640	18640	18640	18640	0
114	20231108	174000	472047370	18640	18640	18640	18640	0
115	20231108	173900	472047370	18640	18640	18640	18640	0
116	20231108	173800	472047370	18640	18640	18640	18640	0
117	20231108	173700	472047370	18640	18640	18640	18640	0
118	20231108	173600	472047370	18640	18640	18640	18640	0
119	20231108	173500	472047370	18640	18640	18640	18640	0
120	20231108	173400	472047370	18640	18640	18640	18640	0
121	20231108	173300	472047370	18640	18640	18640	18640	0
122	20231108	173200	472047370	18640	18640	18640	18640	90
123	20231108	173100	472047370	18640	18640	18640	18640	0
124	20231108	173000	472047370	18640	18640	18640	18640	0
125	20231108	172900	472047370	18640	18640	18640	18640	0
126	20231108	172800	472047370	18640	18640	18640	18640	0
127	20231108	172700	472047370	18640	18640	18640	18640	0
128	20231108	172600	472047370	18640	18640	18640	18640	0
129	20231108	172500	472047370	18640	18640	18640	18640	0
130	20231108	172400	472047370	18640	18640	18640	18640	0
131	20231108	172300	472047370	18640	18640	18640	18640	0
132	20231108	172200	472047370	18640	18640	18640	18640	0
133	20231108	172100	472047370	18640	18640	18640	18640	0
134	20231108	172000	472047370	18640	18640	18640	18640	0
135	20231108	171900	472047370	18640	18640	18640	18640	0
136	20231108	171800	472047370	18640	18640	18640	18640	0
137	20231108	171700	472047370	18640	18640	18640	18640	0
138	20231108	171600	472047370	18640	18640	18640	18640	0
139	20231108	171500	472047370	18640	18640	18640	18640	0
140	20231108	171400	472047370	18640	18640	18640	18640	0
141	20231108	171300	472047370	18640	18640	18640	18640	0
142	20231108	171200	472047370	18640	18640	18640	18640	0
143	20231108	171100	472047370	18640	18640	18640	18640	0
144	20231108	171000	472047370	18640	18640	18640	18640	0
145	20231108	170900	472047370	18640	18640	18640	18640	0
146	20231108	170800	472047370	18640	18640	18640	18640	0
147	20231108	170700	472047370	18640	18640	18640	18640	0
148	20231108	170600	472047370	18640	18640	18640	18640	0
149	20231108	170500	472047370	18640	18640	18640	18640	0
150	20231108	170400	472047370	18640	18640	18640	18640	0
151	20231108	170300	472047370	18640	18640	18640	18640	0
152	20231108	170200	472047370	18640	18640	18640	18640	90
153	20231108	170100	472047370	18640	18640	18640	18640	0
154	20231108	170000	472047370	18640	18640	18640	18640	0
155	20231108	165900	472047370	18640	18640	18640	18640	0
156	20231108	165800	472047370	18640	18640	18640	18640	0
157	20231108	165700	472047370	18640	18640	18640	18640	0
158	20231108	165600	472047370	18640	18640	18640	18640	0
159	20231108	165500	472047370	18640	18640	18640	18640	0
160	20231108	165400	472047370	18640	18640	18640	18640	0
161	20231108	165300	472047370	18640	18640	18640	18640	0
162	20231108	165200	472047370	18640	18640	18640	18640	0
163	20231108	165100	472047370	18640	18640	18640	18640	0
164	20231108	165000	472047370	18640	18640	18640	18640	0
165	20231108	164900	472047370	18640	18640	18640	18640	0
166	20231108	164800	472047370	18640	18640	18640	18640	0
167	20231108	164700	472047370	18640	18640	18640	18640	0
168	20231108	164600	472047370	18640	18640	18640	18640	0
169	20231108	164500	472047370	18640	18640	18640	18640	0
170	20231108	164400	472047370	18640	18640	18640	18640	0
171	20231108	164300	472047370	18640	18640	18640	18640	0
172	20231108	164200	472047370	18640	18640	18640	18640	0
173	20231108	164100	472047370	18640	18640	18640	18640	0
174	20231108	164000	472047370	18640	18640	18640	18640	0
175	20231108	163900	472047370	18640	18640	18640	18640	0
176	20231108	163800	472047370	18640	18640	18640	18640	0
177	20231108	163700	472047370	18640	18640	18640	18640	0
178	20231108	163600	472047370	18640	18640	18640	18640	0
179	20231108	163500	472047370	18640	18640	18640	18640	0
180	20231108	163400	472047370	18640	18640	18640	18640	0
181	20231108	163300	472047370	18640	18640	18640	18640	0
182	20231108	163200	472047370	18640	18640	18640	18640	90
183	20231108	163100	472047370	18640	18640	18640	18640	0
184	20231108	163000	472047370	18640	18640	18640	18640	0
185	20231108	162900	472047370	18640	18640	18640	18640	0
186	20231108	162800	472047370	18640	18640	18640	18640	0
187	20231108	162700	472047370	18640	18640	18640	18640	0
188	20231108	162600	472047370	18640	18640	18640	18640	0
189	20231108	162500	472047370	18640	18640	18640	18640	0
190	20231108	162400	472047370	18640	18640	18640	18640	0
191	20231108	162300	472047370	18640	18640	18640	18640	0
192	20231108	162200	472047370	18640	18640	18640	18640	0
193	20231108	162100	472047370	18640	18640	18640	18640	0
194	20231108	162000	472047370	18640	18640	18640	18640	0
195	20231108	161900	472047370	18640	18640	18640	18640	0
196	20231108	161800	472047370	18640	18640	18640	18640	0
197	20231108	161700	472047370	18640	18640	18640	18640	0
198	20231108	161600	472047370	18640	18640	18640	18640	0
199	20231108	161500	472047370	18640	18640	18640	18640	0
200	20231108	161400	472047370	18640	18640	18640	18640	0
201	20231108	161300	472047370	18640	18640	18640	18640	0
202	20231108	161200	472047370	18640	18640	18640	18640	0
203	20231108	161100	472047370	18640	18640	18640	18640	0
204	20231108	161000	472047370	18640	18640	18640	18640	0
205	20231108	160900	472047370	18640	18640	18640	18640	0
206	20231108	160800	472047370	18640	18640	18640	18640	0
207	20231108	160700	472047370	18640	18640	18640	18640	0
208	20231108	160600	472047370	18640	18640	18640	18640	0
209	20231108	160500	472047370	18640	18640	18640	18640	0
210	20231108	160400	472047370	18640	18640	18640	18640	0
211	20231108	160300	472047370	18640	18640	18640	18640	0
212	20231108	160200	472047370	18640	18640	18640	18640	90
213	20231108	160100	472047370	18640	18640	18640	18640	0
214	20231108	160000	472047370	18640	18640	18640	18640	0
215	20231108	155900	472047370	18640	18640	18640	18640	0
216	20231108	155800	472047370	18640	18640	18640	18640	0
217	20231108	155700	472047370	18640	18640	18640	18640	0
218	20231108	155600	472047370	18640	18640	18640	18640	0
219	20231108	155500	472047370	18640	18640	18640	18640	0
220	20231108	155400	472047370	18640	18640	18640	18640	0
221	20231108	155300	472047370	18640	18640	18640	18640	0
222	20231108	155200	472047370	18640	18640	18640	18640	0
223	20231108	155100	472047370	18640	18640	18640	18640	0
224	20231108	155000	472047370	18640	18640	18640	18640	0
225	20231108	154900	472047370	18640	18640	18640	18640	0
226	20231108	154800	472047370	18640	18640	18640	18640	0
227	20231108	154700	472047370	18640	18640	18640	18640	0
228	20231108	154600	472047370	18640	18640	18640	18640	0
229	20231108	154500	472047370	18640	18640	18640	18640	0
230	20231108	154400	472047370	18640	18640	18640	18640	0
231	20231108	154300	472047370	18640	18640	18640	18640	0
232	20231108	154200	472047370	18640	18640	18640	18640	0
233	20231108	154100	472047370	18640	18640	18640	18640	0
234	20231108	154000	472047370	18640	18640	18640	18640	0
235	20231108	153900	472047370	18640	18640	18640	18640	0
236	20231108	153800	472047370	18640	18640	18640	18640	0
237	20231108	153700	472047370	18640	18640	18640	18640	0
238	20231108	153600	472047370	18640	18640	18640	18640	0
239	20231108	153500	472047370	18640	18640	18640	18640	0
240	20231108	153400	472047370	18640	18640	18640	18640	0
241	20231108	153300	472047370	18640	18640	18640	18640	0
242	20231108	153200	472047370	18640	18640	18640	18640	90
243	20231108	153100	472047370	18640	18640	18640	18640	0
244	20231108	153000	472047370	18640	18640	18640	18640	90
245	20231108	152900	470369770	18640	18640	18640	18640	0
246	20231108	152800	470369770	18640	18640	18640	18640	0
247	20231108	152700	470369770	18640	18640	18640	18640	0
248	20231108	152600	470369770	18640	18640	18640	18640	0
249	20231108	152500	470369770	18640	18640	18640	18640	0
250	20231108	152400	470369770	18640	18640	18640	18640	0
251	20231108	152300	470369770	18640	18640	18640	18640	0
252	20231108	152200	470369770	18640	18640	18640	18640	0
253	20231108	152100	470369770	18640	18640	18640	18640	0
254	20231108	152000	470369770	18640	18640	18640	18640	0
255	20231108	151900	470369770	18640	18590	18640	18580	121
256	20231108	151800	468121380	18640	18640	18640	18640	0
257	20231108	151700	468121380	18640	18640	18640	18640	0
258	20231108	151600	468121380	18640	18640	18640	18570	4
259	20231108	151500	468046960	18620	18620	18620	18620	10
260	20231108	151400	467860760	18600	18600	18600	18600	0
261	20231108	151300	467860760	18600	18590	18620	18590	25
262	20231108	151200	467395650	18590	18590	18590	18590	0
263	20231108	151100	467395650	18590	18610	18610	18590	41
264	20231108	151000	466633440	18590	18590	18590	18590	11
265	20231108	150900	466428950	18630	18630	18630	18630	0
266	20231108	150800	466428950	18630	18620	18630	18590	196
267	20231108	150700	462785240	18650	18590	18650	18590	159
268	20231108	150600	459829370	18600	18600	18600	18600	0
269	20231108	150500	459829370	18600	18560	18600	18560	9
270	20231108	150400	459662180	18560	18560	18560	18560	0
271	20231108	150300	459662180	18560	18520	18570	18520	3
272	20231108	150200	459606530	18520	18520	18520	18520	0
273	20231108	150100	459606530	18520	18520	18520	18520	102
274	20231108	150000	457717490	18520	18520	18520	18520	100
275	20231108	145900	455865490	18520	18520	18520	18520	0
276	20231108	145800	455865490	18520	18520	18520	18520	180
277	20231108	145700	452531890	18520	18520	18520	18520	4
278	20231108	145600	452457810	18520	18520	18520	18520	0
279	20231108	145500	452457810	18520	18520	18520	18520	518
280	20231108	145400	442864450	18520	18510	18640	18510	117
281	20231108	145300	440697380	18520	18520	18520	18510	207
282	20231108	145200	436864010	18510	18500	18510	18500	107
283	20231108	145100	434883710	18500	18500	18500	18500	148
284	20231108	145000	432145710	18470	18500	18500	18470	32
285	20231108	144900	431553740	18470	18470	18470	18470	0
286	20231108	144800	431553740	18470	18470	18470	18470	0
287	20231108	144700	431553740	18470	18470	18470	18470	0
288	20231108	144600	431553740	18470	18470	18470	18470	276
289	20231108	144500	426456020	18470	18500	18500	18470	1753
290	20231108	144400	394031520	18500	18500	18510	18500	123
291	20231108	144300	391755050	18560	18500	18560	18500	56
292	20231108	144200	390718990	18540	18540	18540	18540	0
293	20231108	144100	390718990	18540	18540	18540	18540	4
294	20231108	144000	390644830	18550	18550	18550	18550	21
295	20231108	143900	390255280	18540	18540	18540	18540	100
296	20231108	143800	388401280	18500	18500	18500	18500	115
297	20231108	143700	386273780	18500	18450	18500	18440	638
298	20231108	143600	374491590	18460	18480	18480	18460	453
299	20231108	143500	366125850	18480	18480	18480	18480	44
300	20231108	143400	365312730	18480	18500	18500	18480	23
301	20231108	143300	364887490	18490	18570	18570	18490	653
302	20231108	143200	352786920	18570	18570	18570	18570	0
303	20231108	143100	352786920	18570	18570	18570	18570	0
304	20231108	143000	352786920	18570	18570	18570	18570	0
305	20231108	142900	352786920	18570	18570	18570	18570	0
306	20231108	142800	352786920	18570	18570	18570	18570	0
307	20231108	142700	352786920	18570	18570	18570	18570	0
308	20231108	142600	352786920	18570	18570	18570	18570	0
309	20231108	142500	352786920	18570	18570	18570	18570	0
310	20231108	142400	352786920	18570	18580	18580	18570	6
311	20231108	142300	352675490	18570	18570	18570	18570	0
312	20231108	142200	352675490	18570	18570	18570	18570	0
313	20231108	142100	352675490	18570	18530	18570	18530	48
314	20231108	142000	351786010	18580	18550	18580	18530	206
315	20231108	141900	347966060	18570	18570	18570	18570	0
316	20231108	141800	347966060	18570	18570	18570	18570	0
317	20231108	141700	347966060	18570	18570	18570	18570	0
318	20231108	141600	347966060	18570	18570	18570	18570	0
319	20231108	141500	347966060	18570	18570	18570	18570	0
320	20231108	141400	347966060	18570	18570	18570	18570	0
321	20231108	141300	347966060	18570	18550	18570	18540	294
322	20231108	141200	342508900	18550	18550	18550	18550	0
323	20231108	141100	342508900	18550	18570	18570	18550	27
324	20231108	141000	342007710	18550	18550	18550	18550	0
325	20231108	140900	342007710	18550	18550	18550	18550	0
326	20231108	140800	342007710	18550	18550	18550	18550	223
327	20231108	140700	337871060	18560	18560	18560	18560	0
328	20231108	140600	337871060	18560	18570	18570	18560	52
329	20231108	140500	336905920	18560	18560	18560	18560	0
330	20231108	140400	336905920	18560	18620	18620	18560	204
331	20231108	140300	333112970	18660	18660	18660	18660	0
332	20231108	140200	333112970	18660	18660	18660	18660	0
333	20231108	140100	333112970	18660	18660	18660	18660	0
334	20231108	140000	333112970	18660	18660	18660	18660	1
335	20231108	135900	333094310	18660	18660	18660	18660	0
336	20231108	135800	333094310	18660	18660	18660	18660	3
337	20231108	135700	333038330	18660	18630	18660	18630	97
338	20231108	135600	331228360	18630	18630	18630	18630	0
339	20231108	135500	331228360	18630	18630	18630	18630	0
340	20231108	135400	331228360	18630	18630	18630	18630	0
341	20231108	135300	331228360	18630	18630	18630	18630	0
342	20231108	135200	331228360	18630	18630	18630	18630	2
343	20231108	135100	331191100	18630	18630	18630	18630	0
344	20231108	135000	331191100	18630	18630	18630	18630	0
345	20231108	134900	331191100	18630	18630	18630	18630	0
346	20231108	134800	331191100	18630	18630	18630	18630	0
347	20231108	134700	331191100	18630	18630	18630	18630	0
348	20231108	134600	331191100	18630	18630	18630	18630	0
349	20231108	134500	331191100	18630	18630	18630	18630	0
350	20231108	134400	331191100	18630	18630	18630	18630	0
351	20231108	134300	331191100	18630	18630	18630	18630	3
352	20231108	134200	331135210	18630	18600	18630	18600	36
353	20231108	134100	330465320	18580	18580	18580	18580	10
354	20231108	134000	330279520	18600	18600	18600	18600	0
355	20231108	133900	330279520	18600	18600	18600	18600	5
356	20231108	133800	330186520	18600	18600	18600	18600	0
357	20231108	133700	330186520	18600	18590	18600	18590	7
358	20231108	133600	330056380	18590	18590	18590	18590	1
359	20231108	133500	330037790	18590	18590	18590	18590	0
360	20231108	133400	330037790	18590	18590	18590	18590	0
361	20231108	133300	330037790	18590	18590	18590	18590	1
362	20231108	133200	330019200	18590	18590	18590	18590	0
363	20231108	133100	330019200	18590	18590	18590	18590	0
364	20231108	133000	330019200	18590	18590	18590	18590	19
365	20231108	132900	329665990	18640	18640	18640	18640	0
366	20231108	132800	329665990	18640	18640	18640	18640	0
367	20231108	132700	329665990	18640	18640	18640	18640	0
368	20231108	132600	329665990	18640	18640	18640	18640	1
369	20231108	132500	329647350	18560	18560	18560	18560	0
370	20231108	132400	329647350	18560	18560	18560	18560	1
371	20231108	132300	329628790	18540	18540	18540	18540	1
372	20231108	132200	329610250	18540	18540	18540	18540	84
373	20231108	132100	328052890	18540	18540	18540	18540	0
374	20231108	132000	328052890	18540	18540	18540	18540	19
375	20231108	131900	327700630	18540	18540	18540	18540	0
376	20231108	131800	327700630	18540	18520	18540	18520	3
377	20231108	131700	327645050	18510	18510	18510	18510	0
378	20231108	131600	327645050	18510	18510	18510	18510	14
379	20231108	131500	327385910	18540	18540	18540	18540	0
380	20231108	131400	327385910	18540	18540	18540	18540	3
381	20231108	131300	327330290	18540	18540	18540	18540	0
382	20231108	131200	327330290	18540	18540	18540	18540	0
383	20231108	131100	327330290	18540	18540	18540	18540	1
384	20231108	131000	327311750	18510	18510	18510	18510	8
385	20231108	130900	327163670	18540	18540	18540	18540	6
386	20231108	130800	327052430	18540	18510	18540	18510	353
387	20231108	130700	320517340	18510	18510	18510	18510	7
388	20231108	130600	320387770	18510	18500	18510	18500	3
389	20231108	130500	320332260	18500	18500	18500	18500	11
390	20231108	130400	320128760	18470	18470	18470	18470	38
391	20231108	130300	319426900	18470	18470	18470	18470	0
392	20231108	130200	319426900	18470	18470	18470	18470	1
393	20231108	130100	319408430	18470	18470	18470	18470	0
394	20231108	130000	319408430	18470	18470	18470	18470	100
395	20231108	125900	317561430	18500	18500	18500	18500	0
396	20231108	125800	317561430	18500	18500	18500	18500	0
397	20231108	125700	317561430	18500	18500	18500	18500	0
398	20231108	125600	317561430	18500	18500	18500	18500	0
399	20231108	125500	317561430	18500	18510	18510	18500	4
400	20231108	125400	317487420	18460	18460	18460	18460	33
401	20231108	125300	316878240	18510	18500	18510	18500	52
402	20231108	125200	315916230	18500	18500	18500	18500	7
403	20231108	125100	315786730	18500	18460	18500	18460	536
404	20231108	125000	305872210	18460	18460	18460	18460	0
405	20231108	124900	305872210	18460	18460	18460	18460	0
406	20231108	124800	305872210	18460	18470	18470	18460	15
407	20231108	124700	305595300	18470	18490	18490	18470	188
408	20231108	124600	302120460	18530	18530	18530	18530	0
409	20231108	124500	302120460	18530	18530	18530	18530	1
410	20231108	124400	302101930	18490	18490	18490	18490	1
411	20231108	124300	302083440	18490	18490	18490	18490	1
412	20231108	124200	302064950	18490	18490	18490	18490	0
413	20231108	124100	302064950	18490	18490	18490	18490	1
414	20231108	124000	302046460	18490	18490	18490	18490	4
415	20231108	123900	301972500	18490	18510	18510	18490	623
416	20231108	123800	290449940	18510	18510	18510	18510	0
417	20231108	123700	290449940	18510	18540	18540	18510	32
418	20231108	123600	289857560	18550	18550	18550	18550	1
419	20231108	123500	289839010	18520	18550	18600	18520	765
420	20231108	123400	275660280	18560	18600	18600	18560	273
421	20231108	123300	270590690	18600	18600	18600	18600	0
422	20231108	123200	270590690	18600	18600	18600	18600	0
423	20231108	123100	270590690	18600	18600	18600	18600	0
424	20231108	123000	270590690	18600	18600	18600	18600	2
425	20231108	122900	270553490	18580	18580	18580	18580	0
426	20231108	122800	270553490	18580	18610	18610	18580	17
427	20231108	122700	270237520	18660	18660	18660	18660	0
428	20231108	122600	270237520	18660	18660	18660	18660	0
429	20231108	122500	270237520	18660	18660	18660	18660	0
430	20231108	122400	270237520	18660	18660	18660	18660	0
431	20231108	122300	270237520	18660	18660	18660	18660	50
432	20231108	122200	269304520	18660	18660	18660	18660	1
433	20231108	122100	269285860	18600	18630	18670	18600	373
434	20231108	122000	262346880	18620	18630	18630	18620	226
435	20231108	121900	258137760	18630	18630	18630	18630	137
436	20231108	121800	255585450	18630	18630	18630	18630	0
437	20231108	121700	255585450	18630	18630	18630	18630	0
438	20231108	121600	255585450	18630	18630	18630	18630	0
439	20231108	121500	255585450	18630	18630	18630	18630	0
440	20231108	121400	255585450	18630	18630	18630	18630	0
441	20231108	121300	255585450	18630	18630	18630	18630	143
442	20231108	121200	252921360	18640	18650	18650	18640	386
443	20231108	121100	245724450	18680	18680	18680	18680	0
444	20231108	121000	245724450	18680	18680	18680	18680	0
445	20231108	120900	245724450	18680	18680	18680	18680	0
446	20231108	120800	245724450	18680	18680	18680	18680	0
447	20231108	120700	245724450	18680	18680	18680	18680	0
448	20231108	120600	245724450	18680	18680	18680	18680	0
449	20231108	120500	245724450	18680	18690	18690	18680	567
450	20231108	120400	235127330	18680	18680	18680	18680	0
451	20231108	120300	235127330	18680	18680	18680	18680	0
452	20231108	120200	235127330	18680	18680	18680	18680	0
453	20231108	120100	235127330	18680	18680	18680	18680	0
454	20231108	120000	235127330	18680	18680	18680	18680	1
455	20231108	115900	235108650	18650	18650	18650	18650	0
456	20231108	115800	235108650	18650	18650	18650	18650	0
457	20231108	115700	235108650	18650	18650	18650	18650	0
458	20231108	115600	235108650	18650	18680	18680	18650	114
459	20231108	115500	232982100	18680	18680	18680	18680	1
460	20231108	115400	232963420	18680	18680	18680	18680	0
461	20231108	115300	232963420	18680	18680	18680	18680	0
462	20231108	115200	232963420	18680	18680	18680	18680	0
463	20231108	115100	232963420	18680	18680	18680	18680	184
464	20231108	115000	229526300	18680	18680	18680	18680	0
465	20231108	114900	229526300	18680	18680	18680	18680	0
466	20231108	114800	229526300	18680	18680	18680	18680	0
467	20231108	114700	229526300	18680	18680	18680	18680	0
468	20231108	114600	229526300	18680	18680	18680	18680	0
469	20231108	114500	229526300	18680	18680	18680	18680	0
470	20231108	114400	229526300	18680	18680	18680	18680	0
471	20231108	114300	229526300	18680	18680	18680	18680	0
472	20231108	114200	229526300	18680	18680	18680	18680	0
473	20231108	114100	229526300	18680	18680	18680	18680	0
474	20231108	114000	229526300	18680	18680	18680	18680	0
475	20231108	113900	229526300	18680	18680	18680	18680	0
476	20231108	113800	229526300	18680	18680	18680	18680	0
477	20231108	113700	229526300	18680	18680	18680	18680	0
478	20231108	113600	229526300	18680	18640	18680	18640	2
479	20231108	113500	229488980	18660	18660	18660	18660	0
480	20231108	113400	229488980	18660	18660	18660	18660	3
481	20231108	113300	229433000	18660	18660	18660	18660	0
482	20231108	113200	229433000	18660	18660	18660	18660	0
483	20231108	113100	229433000	18660	18660	18660	18660	0
484	20231108	113000	229433000	18660	18660	18660	18660	0
485	20231108	112900	229433000	18660	18660	18660	18660	0
486	20231108	112800	229433000	18660	18660	18660	18660	0
487	20231108	112700	229433000	18660	18670	18670	18660	205
488	20231108	112600	225606650	18680	18680	18680	18680	0
489	20231108	112500	225606650	18680	18680	18680	18680	0
490	20231108	112400	225606650	18680	18680	18680	18680	2
491	20231108	112300	225569290	18690	18690	18690	18690	0
492	20231108	112200	225569290	18690	18690	18690	18690	422
493	20231108	112100	217682110	18690	18690	18690	18690	1
494	20231108	112000	217663420	18690	18690	18690	18690	0
495	20231108	111900	217663420	18690	18690	18690	18690	2
496	20231108	111800	217626040	18710	18710	18710	18710	14
497	20231108	111700	217364100	18710	18710	18710	18710	1
498	20231108	111600	217345390	18710	18710	18710	18710	0
499	20231108	111500	217345390	18710	18710	18710	18710	0
500	20231108	111400	217345390	18710	18710	18710	18710	0
501	20231108	111300	217345390	18710	18710	18710	18710	0
502	20231108	111200	217345390	18710	18710	18710	18710	1
503	20231108	111100	217326680	18730	18730	18730	18730	3
504	20231108	111000	217270490	18710	18710	18790	18710	26
505	20231108	110900	216783950	18790	18710	18790	18710	2
506	20231108	110800	216746450	18710	18710	18710	18710	0
507	20231108	110700	216746450	18710	18710	18710	18710	0
508	20231108	110600	216746450	18710	18710	18710	18710	20
509	20231108	110500	216372250	18700	18700	18700	18700	0
510	20231108	110400	216372250	18700	18700	18700	18700	0
511	20231108	110300	216372250	18700	18720	18790	18700	143
512	20231108	110200	213696930	18800	18800	18800	18800	0
513	20231108	110100	213696930	18800	18800	18800	18800	0
514	20231108	110000	213696930	18800	18700	18800	18700	12
515	20231108	105900	213472430	18800	18800	18800	18800	0
516	20231108	105800	213472430	18800	18740	18800	18740	2
517	20231108	105700	213434890	18800	18700	18800	18700	3
518	20231108	105600	213378590	18700	18700	18700	18700	0
519	20231108	105500	213378590	18700	18700	18700	18700	152
520	20231108	105400	210536190	18680	18680	18680	18680	10
521	20231108	105300	210349390	18680	18680	18680	18680	0
522	20231108	105200	210349390	18680	18680	18680	18680	0
523	20231108	105100	210349390	18680	18680	18680	18680	0
524	20231108	105000	210349390	18680	18680	18680	18680	0
525	20231108	104900	210349390	18680	18680	18680	18680	0
526	20231108	104800	210349390	18680	18680	18680	18680	1
527	20231108	104700	210330710	18610	18610	18610	18600	217
528	20231108	104600	206294200	18540	18610	18610	18540	102
529	20231108	104500	204400730	18640	18640	18640	18640	214
530	20231108	104400	200411770	18600	18590	18600	18590	231
531	20231108	104300	196115360	18590	18590	18590	18590	120
532	20231108	104200	193884560	18590	18590	18590	18590	14
533	20231108	104100	193624300	18580	18580	18580	18580	0
534	20231108	104000	193624300	18580	18580	18580	18580	0
535	20231108	103900	193624300	18580	18580	18580	18580	0
536	20231108	103800	193624300	18580	18580	18580	18580	1
537	20231108	103700	193605720	18550	18550	18550	18550	295
538	20231108	103600	188133470	18530	18530	18530	18530	177
539	20231108	103500	184853660	18530	18600	18600	18530	361
540	20231108	103400	178161070	18580	18580	18580	18580	0
541	20231108	103300	178161070	18580	18580	18580	18580	1
542	20231108	103200	178142490	18580	18590	18590	18580	99
543	20231108	103100	176302870	18600	18600	18600	18600	0
544	20231108	103000	176302870	18600	18600	18600	18600	13
545	20231108	102900	176061070	18600	18600	18600	18600	0
546	20231108	102800	176061070	18600	18600	18600	18600	0
547	20231108	102700	176061070	18600	18600	18600	18600	50
548	20231108	102600	175131070	18590	18610	18610	18590	506
549	20231108	102500	165717790	18610	18610	18610	18610	0
550	20231108	102400	165717790	18610	18630	18630	18610	664
551	20231108	102300	153353840	18650	18630	18650	18630	246
552	20231108	102200	148766740	18640	18660	18690	18640	331
553	20231108	102100	142595570	18660	18660	18660	18660	1
554	20231108	102000	142576910	18660	18670	18670	18660	1240
555	20231108	101900	119426810	18700	18740	18740	18670	516
556	20231108	101800	109773010	18800	18800	18800	18800	0
557	20231108	101700	109773010	18800	18800	18800	18800	0
558	20231108	101600	109773010	18800	18800	18800	18800	0
559	20231108	101500	109773010	18800	18800	18800	18800	0
560	20231108	101400	109773010	18800	18800	18800	18800	0
561	20231108	101300	109773010	18800	18800	18800	18800	7
562	20231108	101200	109641410	18800	18800	18800	18800	0
563	20231108	101100	109641410	18800	18800	18800	18800	1
564	20231108	101000	109622610	18740	18740	18740	18740	0
565	20231108	100900	109622610	18740	18740	18740	18740	47
566	20231108	100800	108741830	18670	18720	18720	18670	77
567	20231108	100700	107304000	18740	18740	18740	18740	0
568	20231108	100600	107304000	18740	18740	18740	18740	6
569	20231108	100500	107191560	18720	18720	18720	18720	1
570	20231108	100400	107172840	18720	18720	18720	18720	1
571	20231108	100300	107154120	18740	18740	18740	18740	0
572	20231108	100200	107154120	18740	18720	18740	18720	108
573	20231108	100100	105130490	18720	18720	18720	18720	0
574	20231108	100000	105130490	18720	18720	18720	18720	6
575	20231108	095900	105018170	18720	18720	18720	18720	0
576	20231108	095800	105018170	18720	18720	18720	18720	0
577	20231108	095700	105018170	18720	18740	18740	18720	68
578	20231108	095600	103743960	18740	18740	18740	18740	87
579	20231108	095500	102113580	18740	18740	18740	18740	1
580	20231108	095400	102094840	18730	18740	18810	18730	544
581	20231108	095300	91901280	18740	18800	18800	18740	937
582	20231108	095200	74309530	18820	18810	18820	18800	60
583	20231108	095100	73181380	18850	18850	18850	18850	1
584	20231108	095000	73162530	18820	18820	18820	18820	0
585	20231108	094900	73162530	18820	18820	18820	18820	0
586	20231108	094800	73162530	18820	18820	18820	18820	30
587	20231108	094700	72597930	18860	18830	18860	18830	250
588	20231108	094600	67885030	18820	18820	18820	18820	10
589	20231108	094500	67696830	18820	18820	18820	18820	40
590	20231108	094400	66944030	18810	18810	18810	18810	62
591	20231108	094300	65777810	18810	18810	18810	18810	2
592	20231108	094200	65740190	18810	18810	18810	18810	100
593	20231108	094100	63859190	18820	18820	18820	18820	18
594	20231108	094000	63520430	18820	18820	18820	18820	1
595	20231108	093900	63501610	18860	18860	18860	18860	51
596	20231108	093800	62539750	18860	18850	18860	18820	66
597	20231108	093700	61296930	18870	18870	18870	18870	0
598	20231108	093600	61296930	18870	18860	18870	18860	161
599	20231108	093500	58260460	18860	18850	18860	18850	106
600	20231108	093400	56262350	18850	18850	18850	18850	0
601	20231108	093300	56262350	18850	18850	18850	18850	0
602	20231108	093200	56262350	18850	18850	18850	18850	3
603	20231108	093100	56205800	18810	18810	18810	18810	1
604	20231108	093000	56186990	18850	18740	18850	18740	214
605	20231108	092900	52174270	18730	18720	18730	18720	308
606	20231108	092800	46405570	18650	18650	18650	18650	0
607	20231108	092700	46405570	18650	18670	18670	18650	27
608	20231108	092600	45901960	18720	18720	18720	18720	0
609	20231108	092500	45901960	18720	18710	18720	18700	19
610	20231108	092400	45546350	18710	18700	18710	18700	150
611	20231108	092300	42739930	18700	18700	18700	18700	0
612	20231108	092200	42739930	18700	18720	18720	18700	133
613	20231108	092100	40250190	18720	18720	18720	18720	3
614	20231108	092000	40194030	18720	18720	18720	18720	65
615	20231108	091900	38977230	18730	18730	18730	18730	0
616	20231108	091800	38977230	18730	18730	18730	18730	0
617	20231108	091700	38977230	18730	18730	18730	18730	0
618	20231108	091600	38977230	18730	18730	18730	18730	60
619	20231108	091500	37853430	18730	18730	18730	18730	0
620	20231108	091400	37853430	18730	18640	18730	18640	5
621	20231108	091300	37760140	18730	18730	18730	18730	0
622	20231108	091200	37760140	18730	18710	18730	18710	4
623	20231108	091100	37685280	18710	18710	18710	18710	10
624	20231108	091000	37498180	18710	18710	18710	18710	0
625	20231108	090900	37498180	18710	18660	18710	18620	1521
626	20231108	090800	9130790	18720	18700	18730	18700	21
627	20231108	090700	8737780	18710	18710	18710	18710	1
628	20231108	090600	8719070	18710	18690	18710	18680	203
629	20231108	090500	4923400	18700	18700	18700	18700	0
630	20231108	090400	4923400	18700	18700	18700	18700	0
631	20231108	090300	4923400	18700	18700	18700	18700	2
632	20231108	090200	4886000	18700	18700	18700	18700	1
633	20231108	090100	4867300	18700	18560	18700	18560	126
634	20231108	090000	2528600	18560	18600	18600	18560	136