KissMeData/052400/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193100	415930810	18520	18520	18520	18520	596
3	20231109	193000	415930810	18520	18520	18520	18520	0
4	20231109	192900	415930810	18520	18520	18520	18520	0
5	20231109	192800	415930810	18520	18520	18520	18520	0
6	20231109	192700	415930810	18520	18520	18520	18520	0
7	20231109	192600	415930810	18520	18520	18520	18520	0
8	20231109	192500	415930810	18520	18520	18520	18520	0
9	20231109	192400	415930810	18520	18520	18520	18520	0
10	20231109	192300	415930810	18520	18520	18520	18520	0
11	20231109	192200	415930810	18520	18520	18520	18520	0
12	20231109	192100	415930810	18520	18520	18520	18520	0
13	20231109	192000	415930810	18520	18520	18520	18520	0
14	20231109	191900	415930810	18520	18520	18520	18520	0
15	20231109	191800	415930810	18520	18520	18520	18520	0
16	20231109	191700	415930810	18520	18520	18520	18520	0
17	20231109	191600	415930810	18520	18520	18520	18520	0
18	20231109	191500	415930810	18520	18520	18520	18520	0
19	20231109	191400	415930810	18520	18520	18520	18520	0
20	20231109	191300	415930810	18520	18520	18520	18520	0
21	20231109	191200	415930810	18520	18520	18520	18520	0
22	20231109	191100	415930810	18520	18520	18520	18520	0
23	20231109	191000	415930810	18520	18520	18520	18520	0
24	20231109	190900	415930810	18520	18520	18520	18520	0
25	20231109	190800	415930810	18520	18520	18520	18520	0
26	20231109	190700	415930810	18520	18520	18520	18520	0
27	20231109	190600	415930810	18520	18520	18520	18520	0
28	20231109	190500	415930810	18520	18520	18520	18520	0
29	20231109	190400	415930810	18520	18520	18520	18520	0
30	20231109	190300	415930810	18520	18520	18520	18520	0
31	20231109	190200	415930810	18520	18520	18520	18520	0
32	20231109	190100	415930810	18520	18520	18520	18520	596
33	20231109	190000	415930810	18520	18520	18520	18520	0
34	20231109	185900	415930810	18520	18520	18520	18520	0
35	20231109	185800	415930810	18520	18520	18520	18520	0
36	20231109	185700	415930810	18520	18520	18520	18520	0
37	20231109	185600	415930810	18520	18520	18520	18520	0
38	20231109	185500	415930810	18520	18520	18520	18520	0
39	20231109	185400	415930810	18520	18520	18520	18520	0
40	20231109	185300	415930810	18520	18520	18520	18520	0
41	20231109	185200	415930810	18520	18520	18520	18520	0
42	20231109	185100	415930810	18520	18520	18520	18520	0
43	20231109	185000	415930810	18520	18520	18520	18520	0
44	20231109	184900	415930810	18520	18520	18520	18520	0
45	20231109	184800	415930810	18520	18520	18520	18520	0
46	20231109	184700	415930810	18520	18520	18520	18520	0
47	20231109	184600	415930810	18520	18520	18520	18520	0
48	20231109	184500	415930810	18520	18520	18520	18520	0
49	20231109	184400	415930810	18520	18520	18520	18520	0
50	20231109	184300	415930810	18520	18520	18520	18520	0
51	20231109	184200	415930810	18520	18520	18520	18520	0
52	20231109	184100	415930810	18520	18520	18520	18520	0
53	20231109	184000	415930810	18520	18520	18520	18520	0
54	20231109	183900	415930810	18520	18520	18520	18520	0
55	20231109	183800	415930810	18520	18520	18520	18520	0
56	20231109	183700	415930810	18520	18520	18520	18520	0
57	20231109	183600	415930810	18520	18520	18520	18520	0
58	20231109	183500	415930810	18520	18520	18520	18520	0
59	20231109	183400	415930810	18520	18520	18520	18520	0
60	20231109	183300	415930810	18520	18520	18520	18520	0
61	20231109	183200	415930810	18520	18520	18520	18520	0
62	20231109	183100	415930810	18520	18520	18520	18520	596
63	20231109	183000	415930810	18520	18520	18520	18520	0
64	20231109	182900	415930810	18520	18520	18520	18520	0
65	20231109	182800	415930810	18520	18520	18520	18520	0
66	20231109	182700	415930810	18520	18520	18520	18520	0
67	20231109	182600	415930810	18520	18520	18520	18520	0
68	20231109	182500	415930810	18520	18520	18520	18520	0
69	20231109	182400	415930810	18520	18520	18520	18520	0
70	20231109	182300	415930810	18520	18520	18520	18520	0
71	20231109	182200	415930810	18520	18520	18520	18520	0
72	20231109	182100	415930810	18520	18520	18520	18520	0
73	20231109	182000	415930810	18520	18520	18520	18520	0
74	20231109	181900	415930810	18520	18520	18520	18520	0
75	20231109	181800	415930810	18520	18520	18520	18520	0
76	20231109	181700	415930810	18520	18520	18520	18520	0
77	20231109	181600	415930810	18520	18520	18520	18520	0
78	20231109	181500	415930810	18520	18520	18520	18520	0
79	20231109	181400	415930810	18520	18520	18520	18520	0
80	20231109	181300	415930810	18520	18520	18520	18520	0
81	20231109	181200	415930810	18520	18520	18520	18520	0
82	20231109	181100	415930810	18520	18520	18520	18520	0
83	20231109	181000	415930810	18520	18520	18520	18520	0
84	20231109	180900	415930810	18520	18520	18520	18520	0
85	20231109	180800	415930810	18520	18520	18520	18520	0
86	20231109	180700	415930810	18520	18520	18520	18520	0
87	20231109	180600	415930810	18520	18520	18520	18520	0
88	20231109	180500	415930810	18520	18520	18520	18520	0
89	20231109	180400	415930810	18520	18520	18520	18520	0
90	20231109	180300	415930810	18520	18520	18520	18520	0
91	20231109	180200	415930810	18520	18520	18520	18520	0
92	20231109	180100	415930810	18520	18520	18520	18520	596
93	20231109	180000	415930810	18520	18520	18520	18520	0
94	20231109	175900	415930810	18520	18520	18520	18520	0
95	20231109	175800	415930810	18520	18520	18520	18520	0
96	20231109	175700	415930810	18520	18520	18520	18520	0
97	20231109	175600	415930810	18520	18520	18520	18520	0
98	20231109	175500	415930810	18520	18520	18520	18520	0
99	20231109	175400	415930810	18520	18520	18520	18520	0
100	20231109	175300	415930810	18520	18520	18520	18520	0
101	20231109	175200	415930810	18520	18520	18520	18520	0
102	20231109	175100	415930810	18520	18520	18520	18520	0
103	20231109	175000	415930810	18520	18520	18520	18520	0
104	20231109	174900	415930810	18520	18520	18520	18520	0
105	20231109	174800	415930810	18520	18520	18520	18520	0
106	20231109	174700	415930810	18520	18520	18520	18520	0
107	20231109	174600	415930810	18520	18520	18520	18520	0
108	20231109	174500	415930810	18520	18520	18520	18520	0
109	20231109	174400	415930810	18520	18520	18520	18520	0
110	20231109	174300	415930810	18520	18520	18520	18520	0
111	20231109	174200	415930810	18520	18520	18520	18520	0
112	20231109	174100	415930810	18520	18520	18520	18520	0
113	20231109	174000	415930810	18520	18520	18520	18520	0
114	20231109	173900	415930810	18520	18520	18520	18520	0
115	20231109	173800	415930810	18520	18520	18520	18520	0
116	20231109	173700	415930810	18520	18520	18520	18520	0
117	20231109	173600	415930810	18520	18520	18520	18520	0
118	20231109	173500	415930810	18520	18520	18520	18520	0
119	20231109	173400	415930810	18520	18520	18520	18520	0
120	20231109	173300	415930810	18520	18520	18520	18520	0
121	20231109	173200	415930810	18520	18520	18520	18520	0
122	20231109	173100	415930810	18520	18520	18520	18520	596
123	20231109	173000	415930810	18520	18520	18520	18520	0
124	20231109	172900	415930810	18520	18520	18520	18520	0
125	20231109	172800	415930810	18520	18520	18520	18520	0
126	20231109	172700	415930810	18520	18520	18520	18520	0
127	20231109	172600	415930810	18520	18520	18520	18520	0
128	20231109	172500	415930810	18520	18520	18520	18520	0
129	20231109	172400	415930810	18520	18520	18520	18520	0
130	20231109	172300	415930810	18520	18520	18520	18520	0
131	20231109	172200	415930810	18520	18520	18520	18520	0
132	20231109	172100	415930810	18520	18520	18520	18520	0
133	20231109	172000	415930810	18520	18520	18520	18520	0
134	20231109	171900	415930810	18520	18520	18520	18520	0
135	20231109	171800	415930810	18520	18520	18520	18520	0
136	20231109	171700	415930810	18520	18520	18520	18520	0
137	20231109	171600	415930810	18520	18520	18520	18520	0
138	20231109	171500	415930810	18520	18520	18520	18520	0
139	20231109	171400	415930810	18520	18520	18520	18520	0
140	20231109	171300	415930810	18520	18520	18520	18520	0
141	20231109	171200	415930810	18520	18520	18520	18520	0
142	20231109	171100	415930810	18520	18520	18520	18520	0
143	20231109	171000	415930810	18520	18520	18520	18520	0
144	20231109	170900	415930810	18520	18520	18520	18520	0
145	20231109	170800	415930810	18520	18520	18520	18520	0
146	20231109	170700	415930810	18520	18520	18520	18520	0
147	20231109	170600	415930810	18520	18520	18520	18520	0
148	20231109	170500	415930810	18520	18520	18520	18520	0
149	20231109	170400	415930810	18520	18520	18520	18520	0
150	20231109	170300	415930810	18520	18520	18520	18520	0
151	20231109	170200	415930810	18520	18520	18520	18520	0
152	20231109	170100	415930810	18520	18520	18520	18520	596
153	20231109	170000	415930810	18520	18520	18520	18520	0
154	20231109	165900	415930810	18520	18520	18520	18520	0
155	20231109	165800	415930810	18520	18520	18520	18520	0
156	20231109	165700	415930810	18520	18520	18520	18520	0
157	20231109	165600	415930810	18520	18520	18520	18520	0
158	20231109	165500	415930810	18520	18520	18520	18520	0
159	20231109	165400	415930810	18520	18520	18520	18520	0
160	20231109	165300	415930810	18520	18520	18520	18520	0
161	20231109	165200	415930810	18520	18520	18520	18520	0
162	20231109	165100	415930810	18520	18520	18520	18520	0
163	20231109	165000	415930810	18520	18520	18520	18520	0
164	20231109	164900	415930810	18520	18520	18520	18520	0
165	20231109	164800	415930810	18520	18520	18520	18520	0
166	20231109	164700	415930810	18520	18520	18520	18520	0
167	20231109	164600	415930810	18520	18520	18520	18520	0
168	20231109	164500	415930810	18520	18520	18520	18520	0
169	20231109	164400	415930810	18520	18520	18520	18520	0
170	20231109	164300	415930810	18520	18520	18520	18520	0
171	20231109	164200	415930810	18520	18520	18520	18520	0
172	20231109	164100	415930810	18520	18520	18520	18520	0
173	20231109	164000	415930810	18520	18520	18520	18520	0
174	20231109	163900	415930810	18520	18520	18520	18520	0
175	20231109	163800	415930810	18520	18520	18520	18520	0
176	20231109	163700	415930810	18520	18520	18520	18520	0
177	20231109	163600	415930810	18520	18520	18520	18520	0
178	20231109	163500	415930810	18520	18520	18520	18520	0
179	20231109	163400	415930810	18520	18520	18520	18520	0
180	20231109	163300	415930810	18520	18520	18520	18520	0
181	20231109	163200	415930810	18520	18520	18520	18520	0
182	20231109	163100	415930810	18520	18520	18520	18520	596
183	20231109	163000	415930810	18520	18520	18520	18520	0
184	20231109	162900	415930810	18520	18520	18520	18520	0
185	20231109	162800	415930810	18520	18520	18520	18520	0
186	20231109	162700	415930810	18520	18520	18520	18520	0
187	20231109	162600	415930810	18520	18520	18520	18520	0
188	20231109	162500	415930810	18520	18520	18520	18520	0
189	20231109	162400	415930810	18520	18520	18520	18520	0
190	20231109	162300	415930810	18520	18520	18520	18520	0
191	20231109	162200	415930810	18520	18520	18520	18520	0
192	20231109	162100	415930810	18520	18520	18520	18520	0
193	20231109	162000	415930810	18520	18520	18520	18520	0
194	20231109	161900	415930810	18520	18520	18520	18520	0
195	20231109	161800	415930810	18520	18520	18520	18520	0
196	20231109	161700	415930810	18520	18520	18520	18520	0
197	20231109	161600	415930810	18520	18520	18520	18520	0
198	20231109	161500	415930810	18520	18520	18520	18520	0
199	20231109	161400	415930810	18520	18520	18520	18520	0
200	20231109	161300	415930810	18520	18520	18520	18520	0
201	20231109	161200	415930810	18520	18520	18520	18520	0
202	20231109	161100	415930810	18520	18520	18520	18520	0
203	20231109	161000	415930810	18520	18520	18520	18520	0
204	20231109	160900	415930810	18520	18520	18520	18520	0
205	20231109	160800	415930810	18520	18520	18520	18520	0
206	20231109	160700	415930810	18520	18520	18520	18520	0
207	20231109	160600	415930810	18520	18520	18520	18520	0
208	20231109	160500	415930810	18520	18520	18520	18520	0
209	20231109	160400	415930810	18520	18520	18520	18520	0
210	20231109	160300	415930810	18520	18520	18520	18520	0
211	20231109	160200	415930810	18520	18520	18520	18520	0
212	20231109	160100	415930810	18520	18520	18520	18520	596
213	20231109	160000	415930810	18520	18520	18520	18520	0
214	20231109	155900	415930810	18520	18520	18520	18520	0
215	20231109	155800	415930810	18520	18520	18520	18520	0
216	20231109	155700	415930810	18520	18520	18520	18520	0
217	20231109	155600	415930810	18520	18520	18520	18520	0
218	20231109	155500	415930810	18520	18520	18520	18520	0
219	20231109	155400	415930810	18520	18520	18520	18520	0
220	20231109	155300	415930810	18520	18520	18520	18520	0
221	20231109	155200	415930810	18520	18520	18520	18520	0
222	20231109	155100	415930810	18520	18520	18520	18520	0
223	20231109	155000	415930810	18520	18520	18520	18520	0
224	20231109	154900	415930810	18520	18520	18520	18520	0
225	20231109	154800	415930810	18520	18520	18520	18520	0
226	20231109	154700	415930810	18520	18520	18520	18520	0
227	20231109	154600	415930810	18520	18520	18520	18520	0
228	20231109	154500	415930810	18520	18520	18520	18520	0
229	20231109	154400	415930810	18520	18520	18520	18520	0
230	20231109	154300	415930810	18520	18520	18520	18520	0
231	20231109	154200	415930810	18520	18520	18520	18520	0
232	20231109	154100	415930810	18520	18520	18520	18520	0
233	20231109	154000	415930810	18520	18520	18520	18520	0
234	20231109	153900	415930810	18520	18520	18520	18520	0
235	20231109	153800	415930810	18520	18520	18520	18520	0
236	20231109	153700	415930810	18520	18520	18520	18520	0
237	20231109	153600	415930810	18520	18520	18520	18520	0
238	20231109	153500	415930810	18520	18520	18520	18520	0
239	20231109	153400	415930810	18520	18520	18520	18520	0
240	20231109	153300	415930810	18520	18520	18520	18520	0
241	20231109	153200	415930810	18520	18520	18520	18520	0
242	20231109	153100	415930810	18520	18520	18520	18520	596
243	20231109	153000	415930810	18520	18520	18520	18520	596
244	20231109	152900	404892890	18610	18610	18610	18610	0
245	20231109	152800	404892890	18610	18610	18610	18610	0
246	20231109	152700	404892890	18610	18610	18610	18610	0
247	20231109	152600	404892890	18610	18610	18610	18610	0
248	20231109	152500	404892890	18610	18610	18610	18610	0
249	20231109	152400	404892890	18610	18610	18610	18610	0
250	20231109	152300	404892890	18610	18610	18610	18610	0
251	20231109	152200	404892890	18610	18610	18610	18610	0
252	20231109	152100	404892890	18610	18610	18610	18610	0
253	20231109	152000	404892890	18610	18610	18610	18610	0
254	20231109	151900	404892890	18610	18610	18610	18610	11
255	20231109	151800	404688180	18530	18610	18610	18530	101
256	20231109	151700	402816570	18620	18620	18620	18620	2
257	20231109	151600	402779330	18620	18620	18620	18620	1
258	20231109	151500	402760710	18530	18530	18530	18530	1
259	20231109	151400	402742180	18510	18510	18510	18510	0
260	20231109	151300	402742180	18510	18560	18560	18510	500
261	20231109	151200	393470700	18630	18630	18630	18630	0
262	20231109	151100	393470700	18630	18630	18630	18630	0
263	20231109	151000	393470700	18630	18630	18630	18630	21
264	20231109	150900	393079470	18630	18630	18630	18630	310
265	20231109	150800	387304170	18550	18630	18630	18550	600
266	20231109	150700	376157600	18630	18630	18630	18630	0
267	20231109	150600	376157600	18630	18630	18630	18630	3
268	20231109	150500	376101710	18640	18610	18640	18580	502
269	20231109	150400	366767750	18640	18640	18640	18640	2
270	20231109	150300	366730470	18620	18620	18620	18620	0
271	20231109	150200	366730470	18620	18640	18640	18620	101
272	20231109	150100	364848930	18640	18640	18640	18640	120
273	20231109	150000	362612130	18640	18640	18640	18640	0
274	20231109	145900	362612130	18640	18640	18640	18640	18
275	20231109	145800	362276610	18640	18640	18640	18640	87
276	20231109	145700	360654930	18640	18640	18640	18640	0
277	20231109	145600	360654930	18640	18640	18640	18640	4
278	20231109	145500	360580370	18640	18640	18640	18640	0
279	20231109	145400	360580370	18640	18640	18640	18640	32
280	20231109	145300	359983890	18640	18640	18640	18640	0
281	20231109	145200	359983890	18640	18640	18640	18640	0
282	20231109	145100	359983890	18640	18640	18640	18640	5
283	20231109	145000	359890690	18620	18620	18620	18620	1
284	20231109	144900	359872070	18630	18630	18630	18630	0
285	20231109	144800	359872070	18630	18630	18630	18630	16
286	20231109	144700	359573990	18630	18630	18630	18630	17
287	20231109	144600	359257280	18630	18630	18630	18630	2
288	20231109	144500	359220020	18630	18630	18630	18630	19
289	20231109	144400	358866050	18630	18630	18630	18630	262
290	20231109	144300	353984990	18600	18600	18600	18600	0
291	20231109	144200	353984990	18600	18600	18600	18600	0
292	20231109	144100	353984990	18600	18600	18600	18600	0
293	20231109	144000	353984990	18600	18600	18600	18600	470
294	20231109	143900	345242990	18600	18590	18600	18590	36
295	20231109	143800	344573420	18590	18580	18590	18570	344
296	20231109	143700	338184410	18570	18570	18570	18560	260
297	20231109	143600	333356510	18560	18560	18560	18560	0
298	20231109	143500	333356510	18560	18560	18560	18560	0
299	20231109	143400	333356510	18560	18560	18560	18560	328
300	20231109	143300	327268830	18570	18570	18570	18570	31
301	20231109	143200	326693160	18560	18560	18560	18560	0
302	20231109	143100	326693160	18560	18560	18560	18560	0
303	20231109	143000	326693160	18560	18560	18560	18560	0
304	20231109	142900	326693160	18560	18560	18560	18560	20
305	20231109	142800	326321960	18560	18560	18560	18560	40
306	20231109	142700	325579560	18590	18590	18590	18590	0
307	20231109	142600	325579560	18590	18590	18590	18590	3
308	20231109	142500	325523790	18600	18600	18600	18600	0
309	20231109	142400	325523790	18600	18600	18640	18600	82
310	20231109	142300	323998510	18640	18640	18640	18640	0
311	20231109	142200	323998510	18640	18560	18640	18560	178
312	20231109	142100	320694750	18630	18630	18630	18630	0
313	20231109	142000	320694750	18630	18630	18630	18630	32
314	20231109	141900	320098590	18630	18630	18630	18630	11
315	20231109	141800	319893660	18640	18560	18640	18560	49
316	20231109	141700	318984030	18560	18560	18560	18560	5
317	20231109	141600	318891230	18540	18510	18560	18510	269
318	20231109	141500	313907260	18450	18450	18450	18450	0
319	20231109	141400	313907260	18450	18450	18450	18450	0
320	20231109	141300	313907260	18450	18450	18450	18450	0
321	20231109	141200	313907260	18450	18450	18450	18450	0
322	20231109	141100	313907260	18450	18480	18480	18450	1000
323	20231109	141000	295443550	18560	18560	18560	18560	50
324	20231109	140900	294515550	18480	18480	18480	18480	0
325	20231109	140800	294515550	18480	18480	18480	18480	0
326	20231109	140700	294515550	18480	18480	18480	18480	0
327	20231109	140600	294515550	18480	18480	18480	18480	0
328	20231109	140500	294515550	18480	18480	18480	18480	0
329	20231109	140400	294515550	18480	18480	18480	18480	0
330	20231109	140300	294515550	18480	18480	18480	18480	0
331	20231109	140200	294515550	18480	18480	18480	18480	556
332	20231109	140100	284240670	18480	18480	18480	18480	1
333	20231109	140000	284222190	18570	18570	18570	18570	0
334	20231109	135900	284222190	18570	18570	18570	18570	0
335	20231109	135800	284222190	18570	18570	18570	18570	6
336	20231109	135700	284110770	18570	18470	18570	18470	179
337	20231109	135600	280804440	18460	18470	18470	18460	54
338	20231109	135500	279807470	18570	18570	18570	18570	0
339	20231109	135400	279807470	18570	18570	18570	18570	2
340	20231109	135300	279770330	18570	18570	18570	18570	1
341	20231109	135200	279751760	18470	18470	18470	18470	0
342	20231109	135100	279751760	18470	18470	18470	18470	0
343	20231109	135000	279751760	18470	18470	18470	18470	0
344	20231109	134900	279751760	18470	18470	18470	18470	0
345	20231109	134800	279751760	18470	18480	18480	18460	860
346	20231109	134700	263868010	18470	18470	18470	18470	11
347	20231109	134600	263664840	18450	18450	18450	18450	0
348	20231109	134500	263664840	18450	18450	18450	18450	0
349	20231109	134400	263664840	18450	18450	18450	18450	0
350	20231109	134300	263664840	18450	18450	18450	18450	0
351	20231109	134200	263664840	18450	18450	18450	18450	0
352	20231109	134100	263664840	18450	18450	18450	18450	0
353	20231109	134000	263664840	18450	18450	18450	18450	0
354	20231109	133900	263664840	18450	18450	18450	18450	0
355	20231109	133800	263664840	18450	18450	18450	18450	0
356	20231109	133700	263664840	18450	18510	18510	18450	2110
357	20231109	133600	224704960	18510	18570	18570	18510	1500
358	20231109	133500	196899730	18580	18580	18580	18580	102
359	20231109	133400	195004570	18590	18610	18610	18590	56
360	20231109	133300	193963190	18620	18620	18620	18620	1
361	20231109	133200	193944570	18630	18630	18630	18630	0
362	20231109	133100	193944570	18630	18630	18630	18630	0
363	20231109	133000	193944570	18630	18630	18630	18630	0
364	20231109	132900	193944570	18630	18630	18630	18630	2
365	20231109	132800	193907310	18630	18630	18630	18630	2
366	20231109	132700	193870050	18640	18640	18640	18640	2
367	20231109	132600	193832770	18610	18610	18610	18610	0
368	20231109	132500	193832770	18610	18610	18610	18610	0
369	20231109	132400	193832770	18610	18640	18640	18610	53
370	20231109	132300	192846380	18680	18650	18680	18650	2
371	20231109	132200	192809050	18680	18680	18680	18680	0
372	20231109	132100	192809050	18680	18680	18680	18680	0
373	20231109	132000	192809050	18680	18640	18680	18640	4
374	20231109	131900	192734410	18650	18640	18660	18640	275
375	20231109	131800	187605320	18590	18630	18630	18570	35
376	20231109	131700	186954810	18640	18630	18640	18630	8
377	20231109	131600	186805700	18630	18630	18630	18630	0
378	20231109	131500	186805700	18630	18630	18630	18630	0
379	20231109	131400	186805700	18630	18630	18630	18630	1
380	20231109	131300	186787070	18590	18590	18590	18590	122
381	20231109	131200	184519090	18550	18550	18550	18550	0
382	20231109	131100	184519090	18550	18550	18550	18550	0
383	20231109	131000	184519090	18550	18550	18550	18550	0
384	20231109	130900	184519090	18550	18550	18550	18550	0
385	20231109	130800	184519090	18550	18550	18550	18550	0
386	20231109	130700	184519090	18550	18550	18550	18550	0
387	20231109	130600	184519090	18550	18600	18600	18550	700
388	20231109	130500	171525420	18600	18600	18600	18600	5
389	20231109	130400	171432420	18600	18600	18600	18600	43
390	20231109	130300	170632620	18600	18600	18600	18600	7
391	20231109	130200	170502420	18600	18600	18600	18600	0
392	20231109	130100	170502420	18600	18600	18600	18600	0
393	20231109	130000	170502420	18600	18600	18600	18600	0
394	20231109	125900	170502420	18600	18600	18600	18600	0
395	20231109	125800	170502420	18600	18600	18600	18600	0
396	20231109	125700	170502420	18600	18600	18600	18600	0
397	20231109	125600	170502420	18600	18600	18600	18600	2
398	20231109	125500	170465220	18600	18600	18600	18600	22
399	20231109	125400	170056020	18580	18580	18580	18580	0
400	20231109	125300	170056020	18580	18580	18580	18580	0
401	20231109	125200	170056020	18580	18580	18580	18580	0
402	20231109	125100	170056020	18580	18580	18580	18580	1
403	20231109	125000	170037440	18570	18570	18570	18570	2
404	20231109	124900	170000300	18570	18570	18570	18570	0
405	20231109	124800	170000300	18570	18570	18570	18570	3
406	20231109	124700	169944590	18570	18570	18570	18570	0
407	20231109	124600	169944590	18570	18570	18570	18570	28
408	20231109	124500	169424630	18570	18570	18570	18570	0
409	20231109	124400	169424630	18570	18570	18570	18570	50
410	20231109	124300	168496130	18570	18570	18570	18570	290
411	20231109	124200	163110830	18560	18560	18560	18560	0
412	20231109	124100	163110830	18560	18560	18560	18560	0
413	20231109	124000	163110830	18560	18570	18570	18560	76
414	20231109	123900	161699540	18570	18570	18570	18570	22
415	20231109	123800	161291000	18570	18570	18570	18570	0
416	20231109	123700	161291000	18570	18570	18570	18570	93
417	20231109	123600	159563990	18600	18600	18600	18600	0
418	20231109	123500	159563990	18600	18600	18600	18600	10
419	20231109	123400	159377990	18570	18610	18610	18570	900
420	20231109	123300	142650010	18610	18610	18610	18610	3
421	20231109	123200	142594180	18650	18650	18650	18650	0
422	20231109	123100	142594180	18650	18650	18650	18650	0
423	20231109	123000	142594180	18650	18650	18650	18650	0
424	20231109	122900	142594180	18650	18610	18650	18610	313
425	20231109	122800	136769170	18650	18650	18650	18650	0
426	20231109	122700	136769170	18650	18650	18650	18650	0
427	20231109	122600	136769170	18650	18650	18650	18650	1
428	20231109	122500	136750520	18660	18660	18660	18660	0
429	20231109	122400	136750520	18660	18660	18660	18660	2
430	20231109	122300	136713200	18650	18650	18650	18650	0
431	20231109	122200	136713200	18650	18650	18650	18650	0
432	20231109	122100	136713200	18650	18650	18650	18650	58
433	20231109	122000	135631500	18650	18650	18650	18650	2
434	20231109	121900	135594200	18610	18610	18610	18610	0
435	20231109	121800	135594200	18610	18610	18610	18610	0
436	20231109	121700	135594200	18610	18610	18610	18610	0
437	20231109	121600	135594200	18610	18610	18610	18610	0
438	20231109	121500	135594200	18610	18610	18610	18610	0
439	20231109	121400	135594200	18610	18610	18610	18610	0
440	20231109	121300	135594200	18610	18610	18610	18610	0
441	20231109	121200	135594200	18610	18610	18610	18610	0
442	20231109	121100	135594200	18610	18610	18610	18610	0
443	20231109	121000	135594200	18610	18610	18610	18610	0
444	20231109	120900	135594200	18610	18610	18610	18610	0
445	20231109	120800	135594200	18610	18610	18610	18610	0
446	20231109	120700	135594200	18610	18610	18610	18610	11
447	20231109	120600	135389490	18620	18620	18620	18620	146
448	20231109	120500	132670970	18620	18620	18620	18620	0
449	20231109	120400	132670970	18620	18620	18620	18620	0
450	20231109	120300	132670970	18620	18620	18620	18620	0
451	20231109	120200	132670970	18620	18630	18630	18620	8
452	20231109	120100	132521950	18620	18620	18620	18620	0
453	20231109	120000	132521950	18620	18620	18620	18620	0
454	20231109	115900	132521950	18620	18620	18620	18620	0
455	20231109	115800	132521950	18620	18620	18620	18620	0
456	20231109	115700	132521950	18620	18620	18620	18620	4
457	20231109	115600	132447470	18630	18630	18630	18630	6
458	20231109	115500	132335690	18630	18630	18630	18630	1
459	20231109	115400	132317060	18660	18660	18660	18660	0
460	20231109	115300	132317060	18660	18660	18660	18660	2
461	20231109	115200	132279740	18630	18630	18630	18630	0
462	20231109	115100	132279740	18630	18630	18630	18630	0
463	20231109	115000	132279740	18630	18630	18630	18630	0
464	20231109	114900	132279740	18630	18630	18630	18630	0
465	20231109	114800	132279740	18630	18630	18630	18630	0
466	20231109	114700	132279740	18630	18630	18630	18630	0
467	20231109	114600	132279740	18630	18630	18630	18630	0
468	20231109	114500	132279740	18630	18620	18630	18620	52
469	20231109	114400	131311000	18620	18620	18620	18620	7
470	20231109	114300	131180660	18650	18650	18660	18650	68
471	20231109	114200	129912410	18650	18650	18650	18650	0
472	20231109	114100	129912410	18650	18650	18650	18650	0
473	20231109	114000	129912410	18650	18650	18650	18650	0
474	20231109	113900	129912410	18650	18650	18650	18650	0
475	20231109	113800	129912410	18650	18650	18650	18650	0
476	20231109	113700	129912410	18650	18650	18650	18650	2
477	20231109	113600	129875110	18660	18660	18660	18660	0
478	20231109	113500	129875110	18660	18660	18660	18660	0
479	20231109	113400	129875110	18660	18660	18660	18660	0
480	20231109	113300	129875110	18660	18660	18660	18660	0
481	20231109	113200	129875110	18660	18660	18660	18660	0
482	20231109	113100	129875110	18660	18660	18660	18660	1
483	20231109	113000	129856450	18630	18630	18630	18630	0
484	20231109	112900	129856450	18630	18630	18630	18630	0
485	20231109	112800	129856450	18630	18630	18630	18630	20
486	20231109	112700	129483850	18630	18630	18630	18630	2
487	20231109	112600	129446590	18630	18630	18630	18630	0
488	20231109	112500	129446590	18630	18630	18630	18630	0
489	20231109	112400	129446590	18630	18630	18630	18630	0
490	20231109	112300	129446590	18630	18630	18630	18630	1
491	20231109	112200	129427960	18630	18630	18630	18630	27
492	20231109	112100	128924950	18630	18630	18630	18630	9
493	20231109	112000	128757280	18630	18630	18630	18630	8
494	20231109	111900	128608240	18630	18620	18630	18620	30
495	20231109	111800	128049490	18670	18670	18670	18670	9
496	20231109	111700	127881460	18670	18670	18670	18670	0
497	20231109	111600	127881460	18670	18670	18670	18670	2
498	20231109	111500	127844120	18620	18620	18620	18620	1
499	20231109	111400	127825500	18670	18670	18670	18670	0
500	20231109	111300	127825500	18670	18670	18670	18670	0
501	20231109	111200	127825500	18670	18670	18670	18670	0
502	20231109	111100	127825500	18670	18670	18670	18670	0
503	20231109	111000	127825500	18670	18670	18670	18670	0
504	20231109	110900	127825500	18670	18670	18670	18670	6
505	20231109	110800	127713480	18670	18680	18680	18670	68
506	20231109	110700	126443870	18690	18690	18690	18690	0
507	20231109	110600	126443870	18690	18690	18690	18690	10
508	20231109	110500	126256970	18680	18680	18680	18680	1
509	20231109	110400	126238290	18700	18700	18700	18700	0
510	20231109	110300	126238290	18700	18700	18700	18700	0
511	20231109	110200	126238290	18700	18700	18700	18700	0
512	20231109	110100	126238290	18700	18700	18700	18700	1
513	20231109	110000	126219590	18680	18680	18680	18680	0
514	20231109	105900	126219590	18680	18680	18680	18680	0
515	20231109	105800	126219590	18680	18680	18680	18680	0
516	20231109	105700	126219590	18680	18680	18680	18680	257
517	20231109	105600	121418830	18740	18740	18740	18740	0
518	20231109	105500	121418830	18740	18740	18740	18740	0
519	20231109	105400	121418830	18740	18740	18740	18740	9
520	20231109	105300	121250170	18740	18740	18740	18740	6
521	20231109	105200	121137730	18740	18740	18740	18740	1
522	20231109	105100	121118990	18740	18740	18740	18740	0
523	20231109	105000	121118990	18740	18700	18740	18700	593
524	20231109	104900	110018630	18670	18670	18670	18670	0
525	20231109	104800	110018630	18670	18670	18670	18670	0
526	20231109	104700	110018630	18670	18680	18680	18670	51
527	20231109	104600	109066430	18700	18700	18700	18700	0
528	20231109	104500	109066430	18700	18700	18700	18700	0
529	20231109	104400	109066430	18700	18680	18700	18680	2
530	20231109	104300	109029050	18690	18690	18700	18680	771
531	20231109	104200	94619820	18700	18700	18700	18700	2
532	20231109	104100	94582420	18680	18680	18680	18680	0
533	20231109	104000	94582420	18680	18680	18680	18680	21
534	20231109	103900	94190140	18670	18660	18670	18660	49
535	20231109	103800	93275350	18660	18660	18660	18660	0
536	20231109	103700	93275350	18660	18660	18660	18660	0
537	20231109	103600	93275350	18660	18660	18660	18660	0
538	20231109	103500	93275350	18660	18660	18660	18660	0
539	20231109	103400	93275350	18660	18660	18660	18660	0
540	20231109	103300	93275350	18660	18660	18660	18660	1
541	20231109	103200	93256690	18600	18600	18650	18600	20
542	20231109	103100	92884640	18590	18590	18590	18590	0
543	20231109	103000	92884640	18590	18590	18590	18590	0
544	20231109	102900	92884640	18590	18570	18590	18530	40
545	20231109	102800	92143160	18670	18670	18670	18670	0
546	20231109	102700	92143160	18670	18670	18670	18670	0
547	20231109	102600	92143160	18670	18610	18670	18610	73
548	20231109	102500	90783910	18610	18610	18610	18610	1
549	20231109	102400	90765300	18610	18610	18610	18610	0
550	20231109	102300	90765300	18610	18610	18610	18610	0
551	20231109	102200	90765300	18610	18580	18610	18580	125
552	20231109	102100	88441650	18580	18580	18580	18580	0
553	20231109	102000	88441650	18580	18580	18580	18580	0
554	20231109	101900	88441650	18580	18580	18580	18580	2
555	20231109	101800	88404490	18580	18580	18580	18580	2
556	20231109	101700	88367330	18520	18520	18520	18520	0
557	20231109	101600	88367330	18520	18530	18530	18520	100
558	20231109	101500	86515070	18580	18580	18580	18580	0
559	20231109	101400	86515070	18580	18580	18580	18580	0
560	20231109	101300	86515070	18580	18580	18580	18580	3
561	20231109	101200	86459330	18580	18580	18580	18580	0
562	20231109	101100	86459330	18580	18530	18580	18520	202
563	20231109	101000	82716230	18530	18530	18530	18530	300
564	20231109	100900	77157230	18530	18530	18530	18530	0
565	20231109	100800	77157230	18530	18530	18530	18530	9
566	20231109	100700	76990460	18580	18570	18580	18570	7
567	20231109	100600	76860450	18530	18570	18580	18530	10
568	20231109	100500	76674740	18570	18570	18570	18570	0
569	20231109	100400	76674740	18570	18570	18570	18570	0
570	20231109	100300	76674740	18570	18520	18570	18520	2
571	20231109	100200	76637650	18550	18520	18550	18520	15
572	20231109	100100	76359430	18520	18520	18550	18520	14
573	20231109	100000	76100120	18540	18540	18540	18540	700
574	20231109	095900	63122120	18540	18540	18540	18540	0
575	20231109	095800	63122120	18540	18480	18540	18480	488
576	20231109	095700	54085880	18480	18480	18480	18480	23
577	20231109	095600	53660840	18480	18480	18480	18480	0
578	20231109	095500	53660840	18480	18520	18520	18480	2
579	20231109	095400	53623840	18480	18540	18540	18480	125
580	20231109	095300	51313540	18540	18540	18540	18540	0
581	20231109	095200	51313540	18540	18540	18540	18540	1
582	20231109	095100	51295000	18480	18480	18480	18480	60
583	20231109	095000	50186200	18510	18520	18520	18510	112
584	20231109	094900	48112500	18580	18580	18580	18580	0
585	20231109	094800	48112500	18580	18480	18580	18480	100
586	20231109	094700	46259160	18480	18480	18480	18480	14
587	20231109	094600	46000440	18500	18500	18500	18500	2
588	20231109	094500	45963440	18500	18520	18520	18500	9
589	20231109	094400	45796920	18520	18530	18530	18480	113
590	20231109	094300	43705250	18580	18580	18580	18580	0
591	20231109	094200	43705250	18580	18580	18580	18580	6
592	20231109	094100	43593770	18590	18530	18590	18530	2
593	20231109	094000	43556650	18530	18530	18530	18530	1
594	20231109	093900	43538120	18530	18530	18530	18530	40
595	20231109	093800	42796920	18540	18540	18540	18540	0
596	20231109	093700	42796920	18540	18550	18550	18540	2
597	20231109	093600	42759830	18530	18530	18530	18520	94
598	20231109	093500	41018600	18550	18560	18560	18550	124
599	20231109	093400	38718040	18560	18560	18560	18550	48
600	20231109	093300	37827170	18590	18590	18590	18590	1
601	20231109	093200	37808580	18590	18590	18590	18590	2
602	20231109	093100	37771400	18610	18600	18610	18600	25
603	20231109	093000	37306380	18600	18610	18620	18600	28
604	20231109	092900	36785420	18600	18600	18600	18600	7
605	20231109	092800	36655220	18610	18600	18610	18600	4
606	20231109	092700	36580800	18600	18600	18600	18600	15
607	20231109	092600	36301800	18610	18610	18610	18610	2
608	20231109	092500	36264580	18610	18620	18620	18610	115
609	20231109	092400	34123330	18650	18640	18650	18640	26
610	20231109	092300	33638440	18650	18650	18650	18650	54
611	20231109	092200	32631340	18710	18710	18710	18710	1
612	20231109	092100	32612630	18720	18650	18720	18650	13
613	20231109	092000	32369630	18710	18590	18710	18590	3
614	20231109	091900	32313740	18730	18730	18730	18730	0
615	20231109	091800	32313740	18730	18730	18730	18730	1
616	20231109	091700	32295010	18620	18620	18620	18620	31
617	20231109	091600	31717790	18620	18550	18620	18550	242
618	20231109	091500	27213170	18550	18550	18550	18550	0
619	20231109	091400	27213170	18550	18550	18550	18550	0
620	20231109	091300	27213170	18550	18590	18590	18550	200
621	20231109	091200	23501580	18600	18640	18640	18600	461
622	20231109	091100	14920590	18730	18730	18730	18730	333
623	20231109	091000	8683500	18730	18730	18730	18730	12
624	20231109	090900	8458740	18750	18750	18750	18750	0
625	20231109	090800	8458740	18750	18600	18750	18600	4
626	20231109	090700	8384180	18620	18620	18620	18620	20
627	20231109	090600	8011780	18620	18620	18620	18620	0
628	20231109	090500	8011780	18620	18620	18620	18620	1
629	20231109	090400	7993160	18760	18640	18760	18640	40
630	20231109	090300	7247200	18640	18660	18660	18640	35
631	20231109	090200	6594550	18660	18660	18660	18660	50
632	20231109	090100	5661550	18670	18670	18670	18660	22
633	20231109	090000	5250820	18830	18810	18830	18810	180