KissMeData/219130/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203700	564166120	18500	18500	18500	18500	2217
3	20231107	203600	564166120	18500	18500	18500	18500	0
4	20231107	203500	564166120	18500	18500	18500	18500	0
5	20231107	203400	564166120	18500	18500	18500	18500	0
6	20231107	203300	564166120	18500	18500	18500	18500	0
7	20231107	203200	564166120	18500	18500	18500	18500	0
8	20231107	203100	564166120	18500	18500	18500	18500	0
9	20231107	203000	564166120	18500	18500	18500	18500	0
10	20231107	202900	564166120	18500	18500	18500	18500	0
11	20231107	202800	564166120	18500	18500	18500	18500	0
12	20231107	202700	564166120	18500	18500	18500	18500	0
13	20231107	202600	564166120	18500	18500	18500	18500	0
14	20231107	202500	564166120	18500	18500	18500	18500	0
15	20231107	202400	564166120	18500	18500	18500	18500	0
16	20231107	202300	564166120	18500	18500	18500	18500	0
17	20231107	202200	564166120	18500	18500	18500	18500	0
18	20231107	202100	564166120	18500	18500	18500	18500	0
19	20231107	202000	564166120	18500	18500	18500	18500	0
20	20231107	201900	564166120	18500	18500	18500	18500	0
21	20231107	201800	564166120	18500	18500	18500	18500	0
22	20231107	201700	564166120	18500	18500	18500	18500	0
23	20231107	201600	564166120	18500	18500	18500	18500	0
24	20231107	201500	564166120	18500	18500	18500	18500	0
25	20231107	201400	564166120	18500	18500	18500	18500	0
26	20231107	201300	564166120	18500	18500	18500	18500	0
27	20231107	201200	564166120	18500	18500	18500	18500	0
28	20231107	201100	564166120	18500	18500	18500	18500	0
29	20231107	201000	564166120	18500	18500	18500	18500	0
30	20231107	200900	564166120	18500	18500	18500	18500	0
31	20231107	200800	564166120	18500	18500	18500	18500	0
32	20231107	200700	564166120	18500	18500	18500	18500	2217
33	20231107	200600	564166120	18500	18500	18500	18500	0
34	20231107	200500	564166120	18500	18500	18500	18500	0
35	20231107	200400	564166120	18500	18500	18500	18500	0
36	20231107	200300	564166120	18500	18500	18500	18500	0
37	20231107	200200	564166120	18500	18500	18500	18500	0
38	20231107	200100	564166120	18500	18500	18500	18500	0
39	20231107	200000	564166120	18500	18500	18500	18500	0
40	20231107	195900	564166120	18500	18500	18500	18500	0
41	20231107	195800	564166120	18500	18500	18500	18500	0
42	20231107	195700	564166120	18500	18500	18500	18500	0
43	20231107	195600	564166120	18500	18500	18500	18500	0
44	20231107	195500	564166120	18500	18500	18500	18500	0
45	20231107	195400	564166120	18500	18500	18500	18500	0
46	20231107	195300	564166120	18500	18500	18500	18500	0
47	20231107	195200	564166120	18500	18500	18500	18500	0
48	20231107	195100	564166120	18500	18500	18500	18500	0
49	20231107	195000	564166120	18500	18500	18500	18500	0
50	20231107	194900	564166120	18500	18500	18500	18500	0
51	20231107	194800	564166120	18500	18500	18500	18500	0
52	20231107	194700	564166120	18500	18500	18500	18500	0
53	20231107	194600	564166120	18500	18500	18500	18500	0
54	20231107	194500	564166120	18500	18500	18500	18500	0
55	20231107	194400	564166120	18500	18500	18500	18500	0
56	20231107	194300	564166120	18500	18500	18500	18500	0
57	20231107	194200	564166120	18500	18500	18500	18500	0
58	20231107	194100	564166120	18500	18500	18500	18500	0
59	20231107	194000	564166120	18500	18500	18500	18500	0
60	20231107	193900	564166120	18500	18500	18500	18500	0
61	20231107	193800	564166120	18500	18500	18500	18500	0
62	20231107	193700	564166120	18500	18500	18500	18500	2217
63	20231107	193600	564166120	18500	18500	18500	18500	0
64	20231107	193500	564166120	18500	18500	18500	18500	0
65	20231107	193400	564166120	18500	18500	18500	18500	0
66	20231107	193300	564166120	18500	18500	18500	18500	0
67	20231107	193200	564166120	18500	18500	18500	18500	0
68	20231107	193100	564166120	18500	18500	18500	18500	0
69	20231107	193000	564166120	18500	18500	18500	18500	0
70	20231107	192900	564166120	18500	18500	18500	18500	0
71	20231107	192800	564166120	18500	18500	18500	18500	0
72	20231107	192700	564166120	18500	18500	18500	18500	0
73	20231107	192600	564166120	18500	18500	18500	18500	0
74	20231107	192500	564166120	18500	18500	18500	18500	0
75	20231107	192400	564166120	18500	18500	18500	18500	0
76	20231107	192300	564166120	18500	18500	18500	18500	0
77	20231107	192200	564166120	18500	18500	18500	18500	0
78	20231107	192100	564166120	18500	18500	18500	18500	0
79	20231107	192000	564166120	18500	18500	18500	18500	0
80	20231107	191900	564166120	18500	18500	18500	18500	0
81	20231107	191800	564166120	18500	18500	18500	18500	0
82	20231107	191700	564166120	18500	18500	18500	18500	0
83	20231107	191600	564166120	18500	18500	18500	18500	0
84	20231107	191500	564166120	18500	18500	18500	18500	0
85	20231107	191400	564166120	18500	18500	18500	18500	0
86	20231107	191300	564166120	18500	18500	18500	18500	0
87	20231107	191200	564166120	18500	18500	18500	18500	0
88	20231107	191100	564166120	18500	18500	18500	18500	0
89	20231107	191000	564166120	18500	18500	18500	18500	0
90	20231107	190900	564166120	18500	18500	18500	18500	0
91	20231107	190800	564166120	18500	18500	18500	18500	0
92	20231107	190700	564166120	18500	18500	18500	18500	2217
93	20231107	190600	564166120	18500	18500	18500	18500	0
94	20231107	190500	564166120	18500	18500	18500	18500	0
95	20231107	190400	564166120	18500	18500	18500	18500	0
96	20231107	190300	564166120	18500	18500	18500	18500	0
97	20231107	190200	564166120	18500	18500	18500	18500	0
98	20231107	190100	564166120	18500	18500	18500	18500	0
99	20231107	190000	564166120	18500	18500	18500	18500	0
100	20231107	185900	564166120	18500	18500	18500	18500	0
101	20231107	185800	564166120	18500	18500	18500	18500	0
102	20231107	185700	564166120	18500	18500	18500	18500	0
103	20231107	185600	564166120	18500	18500	18500	18500	0
104	20231107	185500	564166120	18500	18500	18500	18500	0
105	20231107	185400	564166120	18500	18500	18500	18500	0
106	20231107	185300	564166120	18500	18500	18500	18500	0
107	20231107	185200	564166120	18500	18500	18500	18500	0
108	20231107	185100	564166120	18500	18500	18500	18500	0
109	20231107	185000	564166120	18500	18500	18500	18500	0
110	20231107	184900	564166120	18500	18500	18500	18500	0
111	20231107	184800	564166120	18500	18500	18500	18500	0
112	20231107	184700	564166120	18500	18500	18500	18500	0
113	20231107	184600	564166120	18500	18500	18500	18500	0
114	20231107	184500	564166120	18500	18500	18500	18500	0
115	20231107	184400	564166120	18500	18500	18500	18500	0
116	20231107	184300	564166120	18500	18500	18500	18500	0
117	20231107	184200	564166120	18500	18500	18500	18500	0
118	20231107	184100	564166120	18500	18500	18500	18500	0
119	20231107	184000	564166120	18500	18500	18500	18500	0
120	20231107	183900	564166120	18500	18500	18500	18500	0
121	20231107	183800	564166120	18500	18500	18500	18500	0
122	20231107	183700	564166120	18500	18500	18500	18500	2217
123	20231107	183600	564166120	18500	18500	18500	18500	0
124	20231107	183500	564166120	18500	18500	18500	18500	0
125	20231107	183400	564166120	18500	18500	18500	18500	0
126	20231107	183300	564166120	18500	18500	18500	18500	0
127	20231107	183200	564166120	18500	18500	18500	18500	0
128	20231107	183100	564166120	18500	18500	18500	18500	0
129	20231107	183000	564166120	18500	18500	18500	18500	0
130	20231107	182900	564166120	18500	18500	18500	18500	0
131	20231107	182800	564166120	18500	18500	18500	18500	0
132	20231107	182700	564166120	18500	18500	18500	18500	0
133	20231107	182600	564166120	18500	18500	18500	18500	0
134	20231107	182500	564166120	18500	18500	18500	18500	0
135	20231107	182400	564166120	18500	18500	18500	18500	0
136	20231107	182300	564166120	18500	18500	18500	18500	0
137	20231107	182200	564166120	18500	18500	18500	18500	0
138	20231107	182100	564166120	18500	18500	18500	18500	0
139	20231107	182000	564166120	18500	18500	18500	18500	0
140	20231107	181900	564166120	18500	18500	18500	18500	0
141	20231107	181800	564166120	18500	18500	18500	18500	0
142	20231107	181700	564166120	18500	18500	18500	18500	0
143	20231107	181600	564166120	18500	18500	18500	18500	0
144	20231107	181500	564166120	18500	18500	18500	18500	0
145	20231107	181400	564166120	18500	18500	18500	18500	0
146	20231107	181300	564166120	18500	18500	18500	18500	0
147	20231107	181200	564166120	18500	18500	18500	18500	0
148	20231107	181100	564166120	18500	18500	18500	18500	0
149	20231107	181000	564166120	18500	18500	18500	18500	0
150	20231107	180900	564166120	18500	18500	18500	18500	0
151	20231107	180800	564166120	18500	18500	18500	18500	0
152	20231107	180700	564166120	18500	18500	18500	18500	2217
153	20231107	180600	564166120	18500	18500	18500	18500	0
154	20231107	180500	564166120	18500	18500	18500	18500	0
155	20231107	180400	564166120	18500	18500	18500	18500	0
156	20231107	180300	564166120	18500	18500	18500	18500	0
157	20231107	180200	564166120	18500	18500	18500	18500	0
158	20231107	180100	564166120	18500	18500	18500	18500	0
159	20231107	180000	564166120	18500	18500	18500	18500	0
160	20231107	175900	564166120	18500	18500	18500	18500	0
161	20231107	175800	564166120	18500	18500	18500	18500	0
162	20231107	175700	564166120	18500	18500	18500	18500	0
163	20231107	175600	564166120	18500	18500	18500	18500	0
164	20231107	175500	564166120	18500	18500	18500	18500	0
165	20231107	175400	564166120	18500	18500	18500	18500	0
166	20231107	175300	564166120	18500	18500	18500	18500	0
167	20231107	175200	564166120	18500	18500	18500	18500	0
168	20231107	175100	564166120	18500	18500	18500	18500	0
169	20231107	175000	564166120	18500	18500	18500	18500	0
170	20231107	174900	564166120	18500	18500	18500	18500	0
171	20231107	174800	564166120	18500	18500	18500	18500	0
172	20231107	174700	564166120	18500	18500	18500	18500	0
173	20231107	174600	564166120	18500	18500	18500	18500	0
174	20231107	174500	564166120	18500	18500	18500	18500	0
175	20231107	174400	564166120	18500	18500	18500	18500	0
176	20231107	174300	564166120	18500	18500	18500	18500	0
177	20231107	174200	564166120	18500	18500	18500	18500	0
178	20231107	174100	564166120	18500	18500	18500	18500	0
179	20231107	174000	564166120	18500	18500	18500	18500	0
180	20231107	173900	564166120	18500	18500	18500	18500	0
181	20231107	173800	564166120	18500	18500	18500	18500	0
182	20231107	173700	564166120	18500	18500	18500	18500	2217
183	20231107	173600	564166120	18500	18500	18500	18500	0
184	20231107	173500	564166120	18500	18500	18500	18500	0
185	20231107	173400	564166120	18500	18500	18500	18500	0
186	20231107	173300	564166120	18500	18500	18500	18500	0
187	20231107	173200	564166120	18500	18500	18500	18500	0
188	20231107	173100	564166120	18500	18500	18500	18500	0
189	20231107	173000	564166120	18500	18500	18500	18500	0
190	20231107	172900	564166120	18500	18500	18500	18500	0
191	20231107	172800	564166120	18500	18500	18500	18500	0
192	20231107	172700	564166120	18500	18500	18500	18500	0
193	20231107	172600	564166120	18500	18500	18500	18500	0
194	20231107	172500	564166120	18500	18500	18500	18500	0
195	20231107	172400	564166120	18500	18500	18500	18500	0
196	20231107	172300	564166120	18500	18500	18500	18500	0
197	20231107	172200	564166120	18500	18500	18500	18500	0
198	20231107	172100	564166120	18500	18500	18500	18500	0
199	20231107	172000	564166120	18500	18500	18500	18500	0
200	20231107	171900	564166120	18500	18500	18500	18500	0
201	20231107	171800	564166120	18500	18500	18500	18500	0
202	20231107	171700	564166120	18500	18500	18500	18500	0
203	20231107	171600	564166120	18500	18500	18500	18500	0
204	20231107	171500	564166120	18500	18500	18500	18500	0
205	20231107	171400	564166120	18500	18500	18500	18500	0
206	20231107	171300	564166120	18500	18500	18500	18500	0
207	20231107	171200	564166120	18500	18500	18500	18500	0
208	20231107	171100	564166120	18500	18500	18500	18500	0
209	20231107	171000	564166120	18500	18500	18500	18500	0
210	20231107	170900	564166120	18500	18500	18500	18500	0
211	20231107	170800	564166120	18500	18500	18500	18500	0
212	20231107	170700	564166120	18500	18500	18500	18500	2217
213	20231107	170600	564166120	18500	18500	18500	18500	0
214	20231107	170500	564166120	18500	18500	18500	18500	0
215	20231107	170400	564166120	18500	18500	18500	18500	0
216	20231107	170300	564166120	18500	18500	18500	18500	0
217	20231107	170200	564166120	18500	18500	18500	18500	0
218	20231107	170100	564166120	18500	18500	18500	18500	0
219	20231107	170000	564166120	18500	18500	18500	18500	0
220	20231107	165900	564166120	18500	18500	18500	18500	0
221	20231107	165800	564166120	18500	18500	18500	18500	0
222	20231107	165700	564166120	18500	18500	18500	18500	0
223	20231107	165600	564166120	18500	18500	18500	18500	0
224	20231107	165500	564166120	18500	18500	18500	18500	0
225	20231107	165400	564166120	18500	18500	18500	18500	0
226	20231107	165300	564166120	18500	18500	18500	18500	0
227	20231107	165200	564166120	18500	18500	18500	18500	0
228	20231107	165100	564166120	18500	18500	18500	18500	0
229	20231107	165000	564166120	18500	18500	18500	18500	0
230	20231107	164900	564166120	18500	18500	18500	18500	0
231	20231107	164800	564166120	18500	18500	18500	18500	0
232	20231107	164700	564166120	18500	18500	18500	18500	0
233	20231107	164600	564166120	18500	18500	18500	18500	0
234	20231107	164500	564166120	18500	18500	18500	18500	0
235	20231107	164400	564166120	18500	18500	18500	18500	0
236	20231107	164300	564166120	18500	18500	18500	18500	0
237	20231107	164200	564166120	18500	18500	18500	18500	0
238	20231107	164100	564166120	18500	18500	18500	18500	0
239	20231107	164000	564166120	18500	18500	18500	18500	0
240	20231107	163900	564166120	18500	18500	18500	18500	0
241	20231107	163800	564166120	18500	18500	18500	18500	0
242	20231107	163700	564166120	18500	18500	18500	18500	2217
243	20231107	163600	564166120	18500	18500	18500	18500	0
244	20231107	163500	564166120	18500	18500	18500	18500	0
245	20231107	163400	564166120	18500	18500	18500	18500	0
246	20231107	163300	564166120	18500	18500	18500	18500	0
247	20231107	163200	564166120	18500	18500	18500	18500	0
248	20231107	163100	564166120	18500	18500	18500	18500	0
249	20231107	163000	564166120	18500	18500	18500	18500	0
250	20231107	162900	564166120	18500	18500	18500	18500	0
251	20231107	162800	564166120	18500	18500	18500	18500	0
252	20231107	162700	564166120	18500	18500	18500	18500	0
253	20231107	162600	564166120	18500	18500	18500	18500	0
254	20231107	162500	564166120	18500	18500	18500	18500	0
255	20231107	162400	564166120	18500	18500	18500	18500	0
256	20231107	162300	564166120	18500	18500	18500	18500	0
257	20231107	162200	564166120	18500	18500	18500	18500	0
258	20231107	162100	564166120	18500	18500	18500	18500	0
259	20231107	162000	564166120	18500	18500	18500	18500	0
260	20231107	161900	564166120	18500	18500	18500	18500	0
261	20231107	161800	564166120	18500	18500	18500	18500	0
262	20231107	161700	564166120	18500	18500	18500	18500	0
263	20231107	161600	564166120	18500	18500	18500	18500	0
264	20231107	161500	564166120	18500	18500	18500	18500	0
265	20231107	161400	564166120	18500	18500	18500	18500	0
266	20231107	161300	564166120	18500	18500	18500	18500	0
267	20231107	161200	564166120	18500	18500	18500	18500	0
268	20231107	161100	564166120	18500	18500	18500	18500	0
269	20231107	161000	564166120	18500	18500	18500	18500	0
270	20231107	160900	564166120	18500	18500	18500	18500	0
271	20231107	160800	564166120	18500	18500	18500	18500	0
272	20231107	160700	564166120	18500	18500	18500	18500	2217
273	20231107	160600	564166120	18500	18500	18500	18500	0
274	20231107	160500	564166120	18500	18500	18500	18500	0
275	20231107	160400	564166120	18500	18500	18500	18500	0
276	20231107	160300	564166120	18500	18500	18500	18500	0
277	20231107	160200	564166120	18500	18500	18500	18500	0
278	20231107	160100	564166120	18500	18500	18500	18500	0
279	20231107	160000	564166120	18500	18500	18500	18500	0
280	20231107	155900	564166120	18500	18500	18500	18500	0
281	20231107	155800	564166120	18500	18500	18500	18500	0
282	20231107	155700	564166120	18500	18500	18500	18500	0
283	20231107	155600	564166120	18500	18500	18500	18500	0
284	20231107	155500	564166120	18500	18500	18500	18500	0
285	20231107	155400	564166120	18500	18500	18500	18500	0
286	20231107	155300	564166120	18500	18500	18500	18500	0
287	20231107	155200	564166120	18500	18500	18500	18500	0
288	20231107	155100	564166120	18500	18500	18500	18500	0
289	20231107	155000	564166120	18500	18500	18500	18500	0
290	20231107	154900	564166120	18500	18500	18500	18500	0
291	20231107	154800	564166120	18500	18500	18500	18500	0
292	20231107	154700	564166120	18500	18500	18500	18500	0
293	20231107	154600	564166120	18500	18500	18500	18500	0
294	20231107	154500	564166120	18500	18500	18500	18500	0
295	20231107	154400	564166120	18500	18500	18500	18500	0
296	20231107	154300	564166120	18500	18500	18500	18500	0
297	20231107	154200	564166120	18500	18500	18500	18500	0
298	20231107	154100	564166120	18500	18500	18500	18500	0
299	20231107	154000	564166120	18500	18500	18500	18500	0
300	20231107	153900	564166120	18500	18500	18500	18500	0
301	20231107	153800	564166120	18500	18500	18500	18500	0
302	20231107	153700	564166120	18500	18500	18500	18500	2217
303	20231107	153600	564166120	18500	18500	18500	18500	0
304	20231107	153500	564166120	18500	18500	18500	18500	0
305	20231107	153400	564166120	18500	18500	18500	18500	0
306	20231107	153300	564166120	18500	18500	18500	18500	0
307	20231107	153200	564166120	18500	18500	18500	18500	0
308	20231107	153100	564166120	18500	18500	18500	18500	0
309	20231107	153000	564166120	18500	18500	18500	18500	2217
310	20231107	152900	523151620	18410	18410	18410	18410	0
311	20231107	152800	523151620	18410	18410	18410	18410	0
312	20231107	152700	523151620	18410	18410	18410	18410	0
313	20231107	152600	523151620	18410	18410	18410	18410	0
314	20231107	152500	523151620	18410	18410	18410	18410	0
315	20231107	152400	523151620	18410	18410	18410	18410	0
316	20231107	152300	523151620	18410	18410	18410	18410	0
317	20231107	152200	523151620	18410	18410	18410	18410	0
318	20231107	152100	523151620	18410	18410	18410	18410	0
319	20231107	152000	523151620	18410	18410	18410	18410	0
320	20231107	151900	523151620	18410	18460	18570	18390	871
321	20231107	151800	507077490	18570	18580	18590	18440	780
322	20231107	151700	492665100	18610	18610	18610	18610	30
323	20231107	151600	492106800	18610	18500	18610	18490	230
324	20231107	151500	487848370	18580	18630	18630	18580	433
325	20231107	151400	479785450	18630	18500	18650	18500	1765
326	20231107	151300	447014150	18490	18470	18500	18410	716
327	20231107	151200	433793700	18500	18500	18500	18500	0
328	20231107	151100	433793700	18500	18500	18500	18500	60
329	20231107	151000	432683700	18500	18500	18500	18500	1
330	20231107	150900	432665200	18500	18500	18500	18500	0
331	20231107	150800	432665200	18500	18500	18500	18500	30
332	20231107	150700	432110200	18500	18500	18500	18500	0
333	20231107	150600	432110200	18500	18500	18500	18500	30
334	20231107	150500	431555200	18500	18500	18500	18500	30
335	20231107	150400	431000200	18500	18500	18500	18500	0
336	20231107	150300	431000200	18500	18500	18500	18500	30
337	20231107	150200	430445200	18470	18470	18470	18470	1
338	20231107	150100	430426730	18500	18500	18500	18500	30
339	20231107	150000	429871730	18500	18500	18500	18500	30
340	20231107	145900	429316730	18500	18500	18500	18500	30
341	20231107	145800	428761730	18500	18500	18500	18500	0
342	20231107	145700	428761730	18500	18500	18500	18500	0
343	20231107	145600	428761730	18500	18500	18500	18500	30
344	20231107	145500	428206730	18500	18500	18500	18500	30
345	20231107	145400	427651730	18500	18500	18500	18500	45
346	20231107	145300	426819230	18500	18500	18500	18500	0
347	20231107	145200	426819230	18500	18500	18500	18500	0
348	20231107	145100	426819230	18500	18500	18500	18500	60
349	20231107	145000	425709230	18470	18470	18470	18470	0
350	20231107	144900	425709230	18470	18470	18470	18470	0
351	20231107	144800	425709230	18470	18470	18470	18470	400
352	20231107	144700	418321230	18470	18470	18470	18470	0
353	20231107	144600	418321230	18470	18530	18530	18470	183
354	20231107	144500	414935710	18600	18600	18600	18600	0
355	20231107	144400	414935710	18600	18600	18600	18600	0
356	20231107	144300	414935710	18600	18600	18600	18600	0
357	20231107	144200	414935710	18600	18600	18600	18600	3
358	20231107	144100	414879910	18600	18600	18600	18600	0
359	20231107	144000	414879910	18600	18600	18600	18600	0
360	20231107	143900	414879910	18600	18600	18600	18600	0
361	20231107	143800	414879910	18600	18600	18600	18600	0
362	20231107	143700	414879910	18600	18600	18600	18600	0
363	20231107	143600	414879910	18600	18600	18600	18600	30
364	20231107	143500	414321910	18600	18600	18600	18600	0
365	20231107	143400	414321910	18600	18600	18600	18600	0
366	20231107	143300	414321910	18600	18600	18600	18600	30
367	20231107	143200	413763910	18600	18600	18600	18600	0
368	20231107	143100	413763910	18600	18600	18600	18600	0
369	20231107	143000	413763910	18600	18600	18600	18600	30
370	20231107	142900	413205910	18600	18600	18600	18600	30
371	20231107	142800	412647910	18550	18560	18560	18550	610
372	20231107	142700	401331310	18600	18600	18600	18600	0
373	20231107	142600	401331310	18600	18600	18600	18600	0
374	20231107	142500	401331310	18600	18600	18600	18600	30
375	20231107	142400	400773310	18600	18600	18600	18600	30
376	20231107	142300	400215310	18600	18600	18600	18600	0
377	20231107	142200	400215310	18600	18600	18600	18600	0
378	20231107	142100	400215310	18600	18600	18600	18600	0
379	20231107	142000	400215310	18600	18600	18600	18600	60
380	20231107	141900	399099310	18590	18590	18590	18590	0
381	20231107	141800	399099310	18590	18590	18590	18590	0
382	20231107	141700	399099310	18590	18590	18590	18590	7
383	20231107	141600	398969180	18590	18590	18590	18590	321
384	20231107	141500	393001790	18590	18590	18590	18590	60
385	20231107	141400	391886390	18590	18590	18590	18590	0
386	20231107	141300	391886390	18590	18590	18590	18590	0
387	20231107	141200	391886390	18590	18590	18590	18590	0
388	20231107	141100	391886390	18590	18590	18590	18590	60
389	20231107	141000	390770990	18590	18590	18590	18590	0
390	20231107	140900	390770990	18590	18590	18590	18590	0
391	20231107	140800	390770990	18590	18590	18590	18590	0
392	20231107	140700	390770990	18590	18590	18590	18590	0
393	20231107	140600	390770990	18590	18590	18590	18590	0
394	20231107	140500	390770990	18590	18590	18590	18590	30
395	20231107	140400	390213290	18590	18590	18590	18590	30
396	20231107	140300	389655590	18590	18590	18590	18590	0
397	20231107	140200	389655590	18590	18590	18590	18590	0
398	20231107	140100	389655590	18590	18590	18590	18590	30
399	20231107	140000	389097890	18590	18500	18590	18460	161
400	20231107	135900	386118840	18580	18580	18580	18580	0
401	20231107	135800	386118840	18580	18580	18580	18580	0
402	20231107	135700	386118840	18580	18580	18580	18580	0
403	20231107	135600	386118840	18580	18580	18580	18580	2
404	20231107	135500	386081680	18580	18580	18580	18580	28
405	20231107	135400	385561440	18580	18580	18580	18580	30
406	20231107	135300	385004040	18490	18490	18490	18490	0
407	20231107	135200	385004040	18490	18490	18490	18490	0
408	20231107	135100	385004040	18490	18580	18580	18490	230
409	20231107	135000	380748040	18550	18550	18550	18550	0
410	20231107	134900	380748040	18550	18550	18550	18550	20
411	20231107	134800	380377040	18550	18550	18550	18550	0
412	20231107	134700	380377040	18550	18550	18550	18550	0
413	20231107	134600	380377040	18550	18550	18550	18550	0
414	20231107	134500	380377040	18550	18550	18550	18550	0
415	20231107	134400	380377040	18550	18550	18550	18550	0
416	20231107	134300	380377040	18550	18550	18550	18550	30
417	20231107	134200	379820540	18520	18520	18520	18520	0
418	20231107	134100	379820540	18520	18520	18520	18520	7
419	20231107	134000	379690900	18520	18490	18520	18490	258
420	20231107	133900	374919430	18530	18530	18530	18530	0
421	20231107	133800	374919430	18530	18530	18530	18530	0
422	20231107	133700	374919430	18530	18530	18530	18530	0
423	20231107	133600	374919430	18530	18530	18530	18530	71
424	20231107	133500	373603800	18530	18530	18530	18530	30
425	20231107	133400	373047900	18530	18530	18530	18530	30
426	20231107	133300	372492000	18470	18470	18470	18460	194
427	20231107	133200	368909640	18520	18520	18520	18520	0
428	20231107	133100	368909640	18520	18520	18520	18520	200
429	20231107	133000	365205640	18530	18530	18530	18530	200
430	20231107	132900	361499640	18530	18600	18600	18530	213
431	20231107	132800	357544040	18600	18590	18600	18590	287
432	20231107	132700	352208600	18590	18590	18590	18590	0
433	20231107	132600	352208600	18590	18590	18590	18590	30
434	20231107	132500	351650900	18600	18600	18600	18600	130
435	20231107	132400	349232900	18660	18660	18660	18660	0
436	20231107	132300	349232900	18660	18660	18660	18660	0
437	20231107	132200	349232900	18660	18660	18660	18660	30
438	20231107	132100	348673100	18590	18590	18590	18590	30
439	20231107	132000	348115400	18550	18550	18550	18550	0
440	20231107	131900	348115400	18550	18550	18550	18550	0
441	20231107	131800	348115400	18550	18580	18580	18550	55
442	20231107	131700	347094850	18620	18660	18660	18620	283
443	20231107	131600	341824190	18670	18650	18670	18650	32
444	20231107	131500	341226790	18650	18650	18650	18650	0
445	20231107	131400	341226790	18650	18650	18650	18650	0
446	20231107	131300	341226790	18650	18650	18650	18650	0
447	20231107	131200	341226790	18650	18650	18650	18650	0
448	20231107	131100	341226790	18650	18650	18650	18650	33
449	20231107	131000	340611340	18650	18650	18650	18650	0
450	20231107	130900	340611340	18650	18650	18650	18650	30
451	20231107	130800	340051840	18660	18660	18660	18660	0
452	20231107	130700	340051840	18660	18660	18660	18660	0
453	20231107	130600	340051840	18660	18660	18660	18660	0
454	20231107	130500	340051840	18660	18660	18660	18660	30
455	20231107	130400	339492040	18620	18620	18620	18620	1
456	20231107	130300	339473420	18620	18590	18620	18590	2
457	20231107	130200	339436210	18620	18620	18620	18590	7
458	20231107	130100	339305960	18590	18530	18620	18530	266
459	20231107	130000	334375560	18520	18510	18520	18510	101
460	20231107	125900	332506040	18500	18500	18500	18500	7
461	20231107	125800	332376540	18490	18490	18490	18490	250
462	20231107	125700	327754040	18480	18480	18480	18480	32
463	20231107	125600	327162680	18480	18480	18480	18480	3
464	20231107	125500	327107240	18470	18460	18470	18460	45
465	20231107	125400	326276410	18460	18460	18460	18460	30
466	20231107	125300	325722610	18460	18460	18460	18460	0
467	20231107	125200	325722610	18460	18460	18460	18460	0
468	20231107	125100	325722610	18460	18460	18460	18460	0
469	20231107	125000	325722610	18460	18470	18470	18460	26
470	20231107	124900	325242620	18470	18440	18470	18440	81
471	20231107	124800	323748750	18400	18400	18400	18400	0
472	20231107	124700	323748750	18400	18430	18430	18400	100
473	20231107	124600	321907880	18430	18410	18460	18410	96
474	20231107	124500	320136730	18450	18380	18450	18380	2
475	20231107	124400	320099900	18440	18440	18440	18440	0
476	20231107	124300	320099900	18440	18280	18440	18280	1023
477	20231107	124200	301290930	18330	18330	18330	18330	0
478	20231107	124100	301290930	18330	18330	18330	18330	30
479	20231107	124000	300741030	18330	18330	18330	18330	30
480	20231107	123900	300191130	18280	18280	18280	18280	0
481	20231107	123800	300191130	18280	18280	18280	18280	1
482	20231107	123700	300172850	18360	18360	18360	18360	2
483	20231107	123600	300136130	18320	18320	18320	18320	30
484	20231107	123500	299586530	18320	18340	18360	18320	181
485	20231107	123400	296265470	18330	18170	18330	18170	484
486	20231107	123300	287440070	18170	18170	18170	18170	0
487	20231107	123200	287440070	18170	18170	18170	18170	1
488	20231107	123100	287421900	18220	18210	18220	18210	12
489	20231107	123000	287203280	18200	18200	18200	18200	32
490	20231107	122900	286620880	18200	18200	18200	18200	30
491	20231107	122800	286074880	18200	18200	18200	18200	0
492	20231107	122700	286074880	18200	18200	18200	18200	0
493	20231107	122600	286074880	18200	18200	18200	18200	30
494	20231107	122500	285528880	18200	18200	18200	18200	0
495	20231107	122400	285528880	18200	18200	18200	18200	30
496	20231107	122300	284982880	18210	18210	18210	18210	0
497	20231107	122200	284982880	18210	18210	18210	18210	0
498	20231107	122100	284982880	18210	18210	18210	18210	30
499	20231107	122000	284436580	18150	18150	18150	18150	6
500	20231107	121900	284327680	18150	18130	18150	18130	71
501	20231107	121800	283039610	18150	18150	18150	18150	0
502	20231107	121700	283039610	18150	18150	18150	18150	0
503	20231107	121600	283039610	18150	18130	18150	18130	22
504	20231107	121500	282640710	18130	18100	18130	18100	21
505	20231107	121400	282260010	18100	18100	18100	18100	10
506	20231107	121300	282079010	18100	18100	18100	18100	1
507	20231107	121200	282060910	18100	18100	18110	18100	359
508	20231107	121100	275562910	18100	18170	18170	18100	1277
509	20231107	121000	252430260	18170	18190	18190	18170	116
510	20231107	120900	250321780	18270	18280	18280	18270	42
511	20231107	120800	249554040	18200	18200	18200	18200	0
512	20231107	120700	249554040	18200	18220	18280	18190	238
513	20231107	120600	245220630	18280	18280	18280	18280	1
514	20231107	120500	245202350	18360	18440	18440	18360	157
515	20231107	120400	242318220	18290	18290	18290	18260	21
516	20231107	120300	241934160	18210	18210	18210	18210	0
517	20231107	120200	241934160	18210	18280	18280	18210	910
518	20231107	120100	225353910	18270	18340	18340	18270	340
519	20231107	120000	219125060	18350	18350	18350	18350	0
520	20231107	115900	219125060	18350	18350	18350	18350	102
521	20231107	115800	217253360	18370	18370	18370	18370	0
522	20231107	115700	217253360	18370	18370	18370	18370	0
523	20231107	115600	217253360	18370	18370	18370	18370	20
524	20231107	115500	216885960	18400	18400	18400	18400	0
525	20231107	115400	216885960	18400	18400	18400	18400	6
526	20231107	115300	216775560	18470	18470	18470	18470	1
527	20231107	115200	216757090	18400	18400	18400	18400	0
528	20231107	115100	216757090	18400	18400	18400	18400	14
529	20231107	115000	216499490	18470	18400	18470	18370	100
530	20231107	114900	214658800	18500	18500	18500	18500	0
531	20231107	114800	214658800	18500	18500	18500	18500	0
532	20231107	114700	214658800	18500	18500	18500	18500	1
533	20231107	114600	214640300	18450	18450	18450	18450	20
534	20231107	114500	214271300	18430	18430	18430	18430	20
535	20231107	114400	213902700	18490	18490	18490	18490	1
536	20231107	114300	213884210	18490	18490	18490	18490	0
537	20231107	114200	213884210	18490	18490	18490	18490	20
538	20231107	114100	213514410	18510	18510	18510	18510	20
539	20231107	114000	213144210	18540	18420	18540	18420	1000
540	20231107	113900	194613890	18390	18390	18390	18390	0
541	20231107	113800	194613890	18390	18390	18390	18390	0
542	20231107	113700	194613890	18390	18390	18390	18390	0
543	20231107	113600	194613890	18390	18390	18390	18390	0
544	20231107	113500	194613890	18390	18390	18390	18390	2
545	20231107	113400	194577110	18420	18430	18430	18400	92
546	20231107	113300	192883310	18430	18430	18430	18430	0
547	20231107	113200	192883310	18430	18430	18430	18430	0
548	20231107	113100	192883310	18430	18430	18430	18430	0
549	20231107	113000	192883310	18430	18430	18430	18430	0
550	20231107	112900	192883310	18430	18420	18430	18420	40
551	20231107	112800	192146310	18410	18410	18410	18410	0
552	20231107	112700	192146310	18410	18420	18430	18410	8
553	20231107	112600	191998930	18420	18420	18420	18420	22
554	20231107	112500	191593690	18420	18420	18420	18420	20
555	20231107	112400	191225290	18360	18360	18360	18360	0
556	20231107	112300	191225290	18360	18360	18360	18360	0
557	20231107	112200	191225290	18360	18360	18360	18360	0
558	20231107	112100	191225290	18360	18360	18360	18360	0
559	20231107	112000	191225290	18360	18390	18390	18360	25
560	20231107	111900	190766260	18400	18400	18400	18400	28
561	20231107	111800	190251060	18420	18420	18420	18420	20
562	20231107	111700	189882660	18530	18540	18540	18530	32
563	20231107	111600	189289400	18540	18340	18540	18340	223
564	20231107	111500	185179300	18310	18310	18310	18310	0
565	20231107	111400	185179300	18310	18310	18310	18310	0
566	20231107	111300	185179300	18310	18310	18310	18310	20
567	20231107	111200	184813100	18340	18340	18340	18340	0
568	20231107	111100	184813100	18340	18370	18400	18340	125
569	20231107	111000	182516640	18380	18380	18380	18380	15
570	20231107	110900	182240940	18400	18470	18470	18400	895
571	20231107	110800	165741410	18470	18510	18510	18470	164
572	20231107	110700	162710430	18540	18540	18540	18540	0
573	20231107	110600	162710430	18540	18540	18540	18540	0
574	20231107	110500	162710430	18540	18540	18540	18540	20
575	20231107	110400	162339630	18540	18540	18540	18540	0
576	20231107	110300	162339630	18540	18540	18540	18540	0
577	20231107	110200	162339630	18540	18540	18540	18540	0
578	20231107	110100	162339630	18540	18510	18540	18500	1100
579	20231107	110000	141980130	18620	18620	18620	18620	0
580	20231107	105900	141980130	18620	18620	18620	18620	0
581	20231107	105800	141980130	18620	18620	18620	18620	2
582	20231107	105700	141942890	18560	18560	18560	18560	1
583	20231107	105600	141924330	18620	18620	18620	18620	0
584	20231107	105500	141924330	18620	18620	18620	18620	0
585	20231107	105400	141924330	18620	18620	18620	18620	0
586	20231107	105300	141924330	18620	18620	18620	18620	0
587	20231107	105200	141924330	18620	18620	18620	18620	0
588	20231107	105100	141924330	18620	18620	18620	18620	0
589	20231107	105000	141924330	18620	18620	18620	18620	0
590	20231107	104900	141924330	18620	18620	18620	18620	0
591	20231107	104800	141924330	18620	18620	18620	18620	0
592	20231107	104700	141924330	18620	18550	18620	18550	2
593	20231107	104600	141887160	18500	18660	18660	18500	286
594	20231107	104500	136593000	18590	18580	18590	18580	225
595	20231107	104400	132412330	18500	18600	18670	18500	2056
596	20231107	104300	94348330	18570	18570	18570	18570	0
597	20231107	104200	94348330	18570	18570	18570	18570	0
598	20231107	104100	94348330	18570	18570	18570	18570	0
599	20231107	104000	94348330	18570	18590	18590	18570	3
600	20231107	103900	94292590	18600	18600	18600	18600	0
601	20231107	103800	94292590	18600	18600	18600	18600	6
602	20231107	103700	94180990	18600	18600	18600	18600	10
603	20231107	103600	93994990	18570	18570	18570	18570	1
604	20231107	103500	93976420	18550	18550	18550	18550	0
605	20231107	103400	93976420	18550	18550	18550	18550	0
606	20231107	103300	93976420	18550	18550	18550	18550	0
607	20231107	103200	93976420	18550	18550	18550	18550	96
608	20231107	103100	92195620	18560	18560	18560	18560	1
609	20231107	103000	92177060	18550	18600	18600	18550	3
610	20231107	102900	92121310	18560	18590	18590	18560	134
611	20231107	102800	89632910	18600	18610	18610	18600	235
612	20231107	102700	85261810	18600	18600	18600	18600	0
613	20231107	102600	85261810	18600	18600	18600	18600	0
614	20231107	102500	85261810	18600	18600	18600	18600	0
615	20231107	102400	85261810	18600	18600	18600	18600	1
616	20231107	102300	85243210	18600	18600	18600	18600	5
617	20231107	102200	85150210	18550	18550	18550	18550	1
618	20231107	102100	85131660	18540	18540	18540	18540	0
619	20231107	102000	85131660	18540	18540	18540	18540	0
620	20231107	101900	85131660	18540	18540	18540	18540	117
621	20231107	101800	82962480	18550	18550	18550	18550	0
622	20231107	101700	82962480	18550	18550	18550	18550	0
623	20231107	101600	82962480	18550	18550	18550	18550	0
624	20231107	101500	82962480	18550	18550	18550	18550	0
625	20231107	101400	82962480	18550	18550	18550	18550	0
626	20231107	101300	82962480	18550	18550	18550	18550	0
627	20231107	101200	82962480	18550	18580	18580	18550	142
628	20231107	101100	80325170	18600	18600	18600	18600	0
629	20231107	101000	80325170	18600	18600	18600	18600	0
630	20231107	100900	80325170	18600	18600	18600	18600	0
631	20231107	100800	80325170	18600	18600	18600	18600	0
632	20231107	100700	80325170	18600	18600	18600	18600	0
633	20231107	100600	80325170	18600	18600	18600	18600	0
634	20231107	100500	80325170	18600	18600	18600	18600	0
635	20231107	100400	80325170	18600	18600	18600	18600	0
636	20231107	100300	80325170	18600	18600	18600	18600	0
637	20231107	100200	80325170	18600	18600	18600	18600	0
638	20231107	100100	80325170	18600	18600	18600	18600	1
639	20231107	100000	80306570	18720	18720	18720	18720	0
640	20231107	095900	80306570	18720	18720	18720	18720	0
641	20231107	095800	80306570	18720	18720	18720	18720	0
642	20231107	095700	80306570	18720	18720	18720	18720	0
643	20231107	095600	80306570	18720	18720	18720	18720	0
644	20231107	095500	80306570	18720	18720	18720	18720	0
645	20231107	095400	80306570	18720	18720	18720	18720	0
646	20231107	095300	80306570	18720	18720	18720	18720	0
647	20231107	095200	80306570	18720	18600	18720	18600	161
648	20231107	095100	77305530	18720	18600	18720	18600	101
649	20231107	095000	75426810	18600	18620	18620	18600	95
650	20231107	094900	73658910	18700	18700	18700	18700	0
651	20231107	094800	73658910	18700	18710	18710	18700	79
652	20231107	094700	72181270	18710	18710	18710	18710	0
653	20231107	094600	72181270	18710	18720	18720	18710	104
654	20231107	094500	70234590	18800	18800	18800	18800	0
655	20231107	094400	70234590	18800	18800	18800	18800	0
656	20231107	094300	70234590	18800	18800	18800	18800	100
657	20231107	094200	68354590	18770	18770	18770	18770	0
658	20231107	094100	68354590	18770	18700	18770	18700	389
659	20231107	094000	61069930	18670	18670	18670	18670	0
660	20231107	093900	61069930	18670	18720	18720	18670	83
661	20231107	093800	59520270	18680	18680	18680	18680	0
662	20231107	093700	59520270	18680	18680	18680	18680	0
663	20231107	093600	59520270	18680	18680	18680	18680	2
664	20231107	093500	59482910	18670	18670	18670	18670	0
665	20231107	093400	59482910	18670	18680	18730	18670	80
666	20231107	093300	57988320	18630	18690	18700	18630	324
667	20231107	093200	51944240	18700	18700	18700	18700	0
668	20231107	093100	51944240	18700	18700	18700	18700	9
669	20231107	093000	51775940	18700	18700	18700	18700	70
670	20231107	092900	50466940	18730	18730	18730	18730	0
671	20231107	092800	50466940	18730	18730	18730	18730	0
672	20231107	092700	50466940	18730	18730	18730	18730	1
673	20231107	092600	50448210	18690	18690	18690	18690	2
674	20231107	092500	50410830	18740	18740	18740	18740	0
675	20231107	092400	50410830	18740	18740	18740	18740	0
676	20231107	092300	50410830	18740	18680	18740	18680	86
677	20231107	092200	48804290	18680	18770	18770	18680	316
678	20231107	092100	42881100	18770	18740	18770	18740	55
679	20231107	092000	41848780	18770	18770	18770	18770	1
680	20231107	091900	41830010	18670	18670	18670	18670	0
681	20231107	091800	41830010	18670	18670	18670	18650	39
682	20231107	091700	41101920	18670	18620	18670	18620	113
683	20231107	091600	38997210	18590	18560	18590	18560	149
684	20231107	091500	36230130	18530	18530	18530	18530	104
685	20231107	091400	34303010	18570	18570	18570	18550	12
686	20231107	091300	34080190	18500	18510	18510	18500	342
687	20231107	091200	27753160	18510	18520	18520	18510	25
688	20231107	091100	27290340	18510	18570	18570	18510	133
689	20231107	091000	24827180	18570	18570	18570	18570	0
690	20231107	090900	24827180	18570	18570	18570	18570	0
691	20231107	090800	24827180	18570	18570	18570	18570	0
692	20231107	090700	24827180	18570	18570	18570	18570	85
693	20231107	090600	23248730	18560	18560	18560	18560	100
694	20231107	090500	21392730	18560	18560	18560	18560	0
695	20231107	090400	21392730	18560	18570	18570	18560	4
696	20231107	090300	21318470	18560	18610	18610	18560	129
697	20231107	090200	18922580	18610	18610	18610	18610	0
698	20231107	090100	18922580	18610	18750	18750	18610	336
699	20231107	090000	12660940	18860	18700	18860	18700	677