KissMeData/079960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195000	336078560	18830	18830	18830	18830	639
3	20231109	194900	336078560	18830	18830	18830	18830	0
4	20231109	194800	336078560	18830	18830	18830	18830	0
5	20231109	194700	336078560	18830	18830	18830	18830	0
6	20231109	194600	336078560	18830	18830	18830	18830	0
7	20231109	194500	336078560	18830	18830	18830	18830	0
8	20231109	194400	336078560	18830	18830	18830	18830	0
9	20231109	194300	336078560	18830	18830	18830	18830	0
10	20231109	194200	336078560	18830	18830	18830	18830	0
11	20231109	194100	336078560	18830	18830	18830	18830	0
12	20231109	194000	336078560	18830	18830	18830	18830	0
13	20231109	193900	336078560	18830	18830	18830	18830	0
14	20231109	193800	336078560	18830	18830	18830	18830	0
15	20231109	193700	336078560	18830	18830	18830	18830	0
16	20231109	193600	336078560	18830	18830	18830	18830	0
17	20231109	193500	336078560	18830	18830	18830	18830	0
18	20231109	193400	336078560	18830	18830	18830	18830	0
19	20231109	193300	336078560	18830	18830	18830	18830	0
20	20231109	193200	336078560	18830	18830	18830	18830	0
21	20231109	193100	336078560	18830	18830	18830	18830	0
22	20231109	193000	336078560	18830	18830	18830	18830	0
23	20231109	192900	336078560	18830	18830	18830	18830	0
24	20231109	192800	336078560	18830	18830	18830	18830	0
25	20231109	192700	336078560	18830	18830	18830	18830	0
26	20231109	192600	336078560	18830	18830	18830	18830	0
27	20231109	192500	336078560	18830	18830	18830	18830	0
28	20231109	192400	336078560	18830	18830	18830	18830	0
29	20231109	192300	336078560	18830	18830	18830	18830	0
30	20231109	192200	336078560	18830	18830	18830	18830	0
31	20231109	192100	336078560	18830	18830	18830	18830	0
32	20231109	192000	336078560	18830	18830	18830	18830	639
33	20231109	191900	336078560	18830	18830	18830	18830	0
34	20231109	191800	336078560	18830	18830	18830	18830	0
35	20231109	191700	336078560	18830	18830	18830	18830	0
36	20231109	191600	336078560	18830	18830	18830	18830	0
37	20231109	191500	336078560	18830	18830	18830	18830	0
38	20231109	191400	336078560	18830	18830	18830	18830	0
39	20231109	191300	336078560	18830	18830	18830	18830	0
40	20231109	191200	336078560	18830	18830	18830	18830	0
41	20231109	191100	336078560	18830	18830	18830	18830	0
42	20231109	191000	336078560	18830	18830	18830	18830	0
43	20231109	190900	336078560	18830	18830	18830	18830	0
44	20231109	190800	336078560	18830	18830	18830	18830	0
45	20231109	190700	336078560	18830	18830	18830	18830	0
46	20231109	190600	336078560	18830	18830	18830	18830	0
47	20231109	190500	336078560	18830	18830	18830	18830	0
48	20231109	190400	336078560	18830	18830	18830	18830	0
49	20231109	190300	336078560	18830	18830	18830	18830	0
50	20231109	190200	336078560	18830	18830	18830	18830	0
51	20231109	190100	336078560	18830	18830	18830	18830	0
52	20231109	190000	336078560	18830	18830	18830	18830	0
53	20231109	185900	336078560	18830	18830	18830	18830	0
54	20231109	185800	336078560	18830	18830	18830	18830	0
55	20231109	185700	336078560	18830	18830	18830	18830	0
56	20231109	185600	336078560	18830	18830	18830	18830	0
57	20231109	185500	336078560	18830	18830	18830	18830	0
58	20231109	185400	336078560	18830	18830	18830	18830	0
59	20231109	185300	336078560	18830	18830	18830	18830	0
60	20231109	185200	336078560	18830	18830	18830	18830	0
61	20231109	185100	336078560	18830	18830	18830	18830	0
62	20231109	185000	336078560	18830	18830	18830	18830	639
63	20231109	184900	336078560	18830	18830	18830	18830	0
64	20231109	184800	336078560	18830	18830	18830	18830	0
65	20231109	184700	336078560	18830	18830	18830	18830	0
66	20231109	184600	336078560	18830	18830	18830	18830	0
67	20231109	184500	336078560	18830	18830	18830	18830	0
68	20231109	184400	336078560	18830	18830	18830	18830	0
69	20231109	184300	336078560	18830	18830	18830	18830	0
70	20231109	184200	336078560	18830	18830	18830	18830	0
71	20231109	184100	336078560	18830	18830	18830	18830	0
72	20231109	184000	336078560	18830	18830	18830	18830	0
73	20231109	183900	336078560	18830	18830	18830	18830	0
74	20231109	183800	336078560	18830	18830	18830	18830	0
75	20231109	183700	336078560	18830	18830	18830	18830	0
76	20231109	183600	336078560	18830	18830	18830	18830	0
77	20231109	183500	336078560	18830	18830	18830	18830	0
78	20231109	183400	336078560	18830	18830	18830	18830	0
79	20231109	183300	336078560	18830	18830	18830	18830	0
80	20231109	183200	336078560	18830	18830	18830	18830	0
81	20231109	183100	336078560	18830	18830	18830	18830	0
82	20231109	183000	336078560	18830	18830	18830	18830	0
83	20231109	182900	336078560	18830	18830	18830	18830	0
84	20231109	182800	336078560	18830	18830	18830	18830	0
85	20231109	182700	336078560	18830	18830	18830	18830	0
86	20231109	182600	336078560	18830	18830	18830	18830	0
87	20231109	182500	336078560	18830	18830	18830	18830	0
88	20231109	182400	336078560	18830	18830	18830	18830	0
89	20231109	182300	336078560	18830	18830	18830	18830	0
90	20231109	182200	336078560	18830	18830	18830	18830	0
91	20231109	182100	336078560	18830	18830	18830	18830	0
92	20231109	182000	336078560	18830	18830	18830	18830	639
93	20231109	181900	336078560	18830	18830	18830	18830	0
94	20231109	181800	336078560	18830	18830	18830	18830	0
95	20231109	181700	336078560	18830	18830	18830	18830	0
96	20231109	181600	336078560	18830	18830	18830	18830	0
97	20231109	181500	336078560	18830	18830	18830	18830	0
98	20231109	181400	336078560	18830	18830	18830	18830	0
99	20231109	181300	336078560	18830	18830	18830	18830	0
100	20231109	181200	336078560	18830	18830	18830	18830	0
101	20231109	181100	336078560	18830	18830	18830	18830	0
102	20231109	181000	336078560	18830	18830	18830	18830	0
103	20231109	180900	336078560	18830	18830	18830	18830	0
104	20231109	180800	336078560	18830	18830	18830	18830	0
105	20231109	180700	336078560	18830	18830	18830	18830	0
106	20231109	180600	336078560	18830	18830	18830	18830	0
107	20231109	180500	336078560	18830	18830	18830	18830	0
108	20231109	180400	336078560	18830	18830	18830	18830	0
109	20231109	180300	336078560	18830	18830	18830	18830	0
110	20231109	180200	336078560	18830	18830	18830	18830	0
111	20231109	180100	336078560	18830	18830	18830	18830	0
112	20231109	180000	336078560	18830	18830	18830	18830	0
113	20231109	175900	336078560	18830	18830	18830	18830	0
114	20231109	175800	336078560	18830	18830	18830	18830	0
115	20231109	175700	336078560	18830	18830	18830	18830	0
116	20231109	175600	336078560	18830	18830	18830	18830	0
117	20231109	175500	336078560	18830	18830	18830	18830	0
118	20231109	175400	336078560	18830	18830	18830	18830	0
119	20231109	175300	336078560	18830	18830	18830	18830	0
120	20231109	175200	336078560	18830	18830	18830	18830	0
121	20231109	175100	336078560	18830	18830	18830	18830	0
122	20231109	175000	336078560	18830	18830	18830	18830	639
123	20231109	174900	336078560	18830	18830	18830	18830	0
124	20231109	174800	336078560	18830	18830	18830	18830	0
125	20231109	174700	336078560	18830	18830	18830	18830	0
126	20231109	174600	336078560	18830	18830	18830	18830	0
127	20231109	174500	336078560	18830	18830	18830	18830	0
128	20231109	174400	336078560	18830	18830	18830	18830	0
129	20231109	174300	336078560	18830	18830	18830	18830	0
130	20231109	174200	336078560	18830	18830	18830	18830	0
131	20231109	174100	336078560	18830	18830	18830	18830	0
132	20231109	174000	336078560	18830	18830	18830	18830	0
133	20231109	173900	336078560	18830	18830	18830	18830	0
134	20231109	173800	336078560	18830	18830	18830	18830	0
135	20231109	173700	336078560	18830	18830	18830	18830	0
136	20231109	173600	336078560	18830	18830	18830	18830	0
137	20231109	173500	336078560	18830	18830	18830	18830	0
138	20231109	173400	336078560	18830	18830	18830	18830	0
139	20231109	173300	336078560	18830	18830	18830	18830	0
140	20231109	173200	336078560	18830	18830	18830	18830	0
141	20231109	173100	336078560	18830	18830	18830	18830	0
142	20231109	173000	336078560	18830	18830	18830	18830	0
143	20231109	172900	336078560	18830	18830	18830	18830	0
144	20231109	172800	336078560	18830	18830	18830	18830	0
145	20231109	172700	336078560	18830	18830	18830	18830	0
146	20231109	172600	336078560	18830	18830	18830	18830	0
147	20231109	172500	336078560	18830	18830	18830	18830	0
148	20231109	172400	336078560	18830	18830	18830	18830	0
149	20231109	172300	336078560	18830	18830	18830	18830	0
150	20231109	172200	336078560	18830	18830	18830	18830	0
151	20231109	172100	336078560	18830	18830	18830	18830	0
152	20231109	172000	336078560	18830	18830	18830	18830	639
153	20231109	171900	336078560	18830	18830	18830	18830	0
154	20231109	171800	336078560	18830	18830	18830	18830	0
155	20231109	171700	336078560	18830	18830	18830	18830	0
156	20231109	171600	336078560	18830	18830	18830	18830	0
157	20231109	171500	336078560	18830	18830	18830	18830	0
158	20231109	171400	336078560	18830	18830	18830	18830	0
159	20231109	171300	336078560	18830	18830	18830	18830	0
160	20231109	171200	336078560	18830	18830	18830	18830	0
161	20231109	171100	336078560	18830	18830	18830	18830	0
162	20231109	171000	336078560	18830	18830	18830	18830	0
163	20231109	170900	336078560	18830	18830	18830	18830	0
164	20231109	170800	336078560	18830	18830	18830	18830	0
165	20231109	170700	336078560	18830	18830	18830	18830	0
166	20231109	170600	336078560	18830	18830	18830	18830	0
167	20231109	170500	336078560	18830	18830	18830	18830	0
168	20231109	170400	336078560	18830	18830	18830	18830	0
169	20231109	170300	336078560	18830	18830	18830	18830	0
170	20231109	170200	336078560	18830	18830	18830	18830	0
171	20231109	170100	336078560	18830	18830	18830	18830	0
172	20231109	170000	336078560	18830	18830	18830	18830	0
173	20231109	165900	336078560	18830	18830	18830	18830	0
174	20231109	165800	336078560	18830	18830	18830	18830	0
175	20231109	165700	336078560	18830	18830	18830	18830	0
176	20231109	165600	336078560	18830	18830	18830	18830	0
177	20231109	165500	336078560	18830	18830	18830	18830	0
178	20231109	165400	336078560	18830	18830	18830	18830	0
179	20231109	165300	336078560	18830	18830	18830	18830	0
180	20231109	165200	336078560	18830	18830	18830	18830	0
181	20231109	165100	336078560	18830	18830	18830	18830	0
182	20231109	165000	336078560	18830	18830	18830	18830	639
183	20231109	164900	336078560	18830	18830	18830	18830	0
184	20231109	164800	336078560	18830	18830	18830	18830	0
185	20231109	164700	336078560	18830	18830	18830	18830	0
186	20231109	164600	336078560	18830	18830	18830	18830	0
187	20231109	164500	336078560	18830	18830	18830	18830	0
188	20231109	164400	336078560	18830	18830	18830	18830	0
189	20231109	164300	336078560	18830	18830	18830	18830	0
190	20231109	164200	336078560	18830	18830	18830	18830	0
191	20231109	164100	336078560	18830	18830	18830	18830	0
192	20231109	164000	336078560	18830	18830	18830	18830	0
193	20231109	163900	336078560	18830	18830	18830	18830	0
194	20231109	163800	336078560	18830	18830	18830	18830	0
195	20231109	163700	336078560	18830	18830	18830	18830	0
196	20231109	163600	336078560	18830	18830	18830	18830	0
197	20231109	163500	336078560	18830	18830	18830	18830	0
198	20231109	163400	336078560	18830	18830	18830	18830	0
199	20231109	163300	336078560	18830	18830	18830	18830	0
200	20231109	163200	336078560	18830	18830	18830	18830	0
201	20231109	163100	336078560	18830	18830	18830	18830	0
202	20231109	163000	336078560	18830	18830	18830	18830	0
203	20231109	162900	336078560	18830	18830	18830	18830	0
204	20231109	162800	336078560	18830	18830	18830	18830	0
205	20231109	162700	336078560	18830	18830	18830	18830	0
206	20231109	162600	336078560	18830	18830	18830	18830	0
207	20231109	162500	336078560	18830	18830	18830	18830	0
208	20231109	162400	336078560	18830	18830	18830	18830	0
209	20231109	162300	336078560	18830	18830	18830	18830	0
210	20231109	162200	336078560	18830	18830	18830	18830	0
211	20231109	162100	336078560	18830	18830	18830	18830	0
212	20231109	162000	336078560	18830	18830	18830	18830	639
213	20231109	161900	336078560	18830	18830	18830	18830	0
214	20231109	161800	336078560	18830	18830	18830	18830	0
215	20231109	161700	336078560	18830	18830	18830	18830	0
216	20231109	161600	336078560	18830	18830	18830	18830	0
217	20231109	161500	336078560	18830	18830	18830	18830	0
218	20231109	161400	336078560	18830	18830	18830	18830	0
219	20231109	161300	336078560	18830	18830	18830	18830	0
220	20231109	161200	336078560	18830	18830	18830	18830	0
221	20231109	161100	336078560	18830	18830	18830	18830	0
222	20231109	161000	336078560	18830	18830	18830	18830	0
223	20231109	160900	336078560	18830	18830	18830	18830	0
224	20231109	160800	336078560	18830	18830	18830	18830	0
225	20231109	160700	336078560	18830	18830	18830	18830	0
226	20231109	160600	336078560	18830	18830	18830	18830	0
227	20231109	160500	336078560	18830	18830	18830	18830	0
228	20231109	160400	336078560	18830	18830	18830	18830	0
229	20231109	160300	336078560	18830	18830	18830	18830	0
230	20231109	160200	336078560	18830	18830	18830	18830	0
231	20231109	160100	336078560	18830	18830	18830	18830	0
232	20231109	160000	336078560	18830	18830	18830	18830	0
233	20231109	155900	336078560	18830	18830	18830	18830	0
234	20231109	155800	336078560	18830	18830	18830	18830	0
235	20231109	155700	336078560	18830	18830	18830	18830	0
236	20231109	155600	336078560	18830	18830	18830	18830	0
237	20231109	155500	336078560	18830	18830	18830	18830	0
238	20231109	155400	336078560	18830	18830	18830	18830	0
239	20231109	155300	336078560	18830	18830	18830	18830	0
240	20231109	155200	336078560	18830	18830	18830	18830	0
241	20231109	155100	336078560	18830	18830	18830	18830	0
242	20231109	155000	336078560	18830	18830	18830	18830	639
243	20231109	154900	336078560	18830	18830	18830	18830	0
244	20231109	154800	336078560	18830	18830	18830	18830	0
245	20231109	154700	336078560	18830	18830	18830	18830	0
246	20231109	154600	336078560	18830	18830	18830	18830	0
247	20231109	154500	336078560	18830	18830	18830	18830	0
248	20231109	154400	336078560	18830	18830	18830	18830	0
249	20231109	154300	336078560	18830	18830	18830	18830	0
250	20231109	154200	336078560	18830	18830	18830	18830	0
251	20231109	154100	336078560	18830	18830	18830	18830	0
252	20231109	154000	336078560	18830	18830	18830	18830	0
253	20231109	153900	336078560	18830	18830	18830	18830	0
254	20231109	153800	336078560	18830	18830	18830	18830	0
255	20231109	153700	336078560	18830	18830	18830	18830	0
256	20231109	153600	336078560	18830	18830	18830	18830	0
257	20231109	153500	336078560	18830	18830	18830	18830	0
258	20231109	153400	336078560	18830	18830	18830	18830	0
259	20231109	153300	336078560	18830	18830	18830	18830	0
260	20231109	153200	336078560	18830	18830	18830	18830	0
261	20231109	153100	336078560	18830	18830	18830	18830	0
262	20231109	153000	336078560	18830	18830	18830	18830	639
263	20231109	152900	324046190	18880	18880	18880	18880	0
264	20231109	152800	324046190	18880	18880	18880	18880	0
265	20231109	152700	324046190	18880	18880	18880	18880	0
266	20231109	152600	324046190	18880	18880	18880	18880	0
267	20231109	152500	324046190	18880	18880	18880	18880	0
268	20231109	152400	324046190	18880	18880	18880	18880	0
269	20231109	152300	324046190	18880	18880	18880	18880	0
270	20231109	152200	324046190	18880	18880	18880	18880	0
271	20231109	152100	324046190	18880	18880	18880	18880	0
272	20231109	152000	324046190	18880	18880	18880	18880	0
273	20231109	151900	324046190	18880	18830	18880	18830	307
274	20231109	151800	318264530	18830	18830	18830	18830	349
275	20231109	151700	311692860	18830	18830	18830	18830	0
276	20231109	151600	311692860	18830	18830	18830	18830	0
277	20231109	151500	311692860	18830	18830	18830	18830	1
278	20231109	151400	311674030	18880	18880	18880	18880	0
279	20231109	151300	311674030	18880	18880	18880	18880	0
280	20231109	151200	311674030	18880	18830	18880	18830	60
281	20231109	151100	310542280	18830	18830	18830	18830	1
282	20231109	151000	310523450	18880	18880	18880	18880	0
283	20231109	150900	310523450	18880	18880	18880	18880	1
284	20231109	150800	310504570	18870	18870	18870	18870	28
285	20231109	150700	309976210	18880	18830	18880	18830	12
286	20231109	150600	309750150	18830	18830	18830	18830	0
287	20231109	150500	309750150	18830	18830	18830	18830	0
288	20231109	150400	309750150	18830	18830	18830	18830	0
289	20231109	150300	309750150	18830	18830	18830	18830	0
290	20231109	150200	309750150	18830	18830	18830	18830	0
291	20231109	150100	309750150	18830	18830	18830	18830	0
292	20231109	150000	309750150	18830	18830	18830	18830	26
293	20231109	145900	309260570	18890	18890	18890	18890	0
294	20231109	145800	309260570	18890	18890	18890	18890	0
295	20231109	145700	309260570	18890	18890	18890	18890	0
296	20231109	145600	309260570	18890	18890	18890	18890	0
297	20231109	145500	309260570	18890	18890	18890	18890	1
298	20231109	145400	309241680	18890	18890	18890	18890	0
299	20231109	145300	309241680	18890	18890	18890	18890	0
300	20231109	145200	309241680	18890	18890	18890	18890	0
301	20231109	145100	309241680	18890	18890	18890	18890	0
302	20231109	145000	309241680	18890	18890	18890	18890	0
303	20231109	144900	309241680	18890	18890	18890	18890	0
304	20231109	144800	309241680	18890	18890	18890	18890	1
305	20231109	144700	309222790	18890	18890	18890	18890	0
306	20231109	144600	309222790	18890	18890	18890	18890	0
307	20231109	144500	309222790	18890	18890	18890	18890	0
308	20231109	144400	309222790	18890	18890	18890	18890	0
309	20231109	144300	309222790	18890	18890	18890	18890	0
310	20231109	144200	309222790	18890	18890	18890	18890	0
311	20231109	144100	309222790	18890	18890	18890	18890	0
312	20231109	144000	309222790	18890	18890	18890	18890	0
313	20231109	143900	309222790	18890	18850	18900	18850	843
314	20231109	143800	293312040	18850	18850	18850	18850	0
315	20231109	143700	293312040	18850	18850	18850	18850	0
316	20231109	143600	293312040	18850	18850	18850	18850	0
317	20231109	143500	293312040	18850	18850	18850	18850	0
318	20231109	143400	293312040	18850	18850	18850	18850	0
319	20231109	143300	293312040	18850	18850	18850	18850	0
320	20231109	143200	293312040	18850	18850	18850	18850	10
321	20231109	143100	293123540	18850	18850	18850	18850	0
322	20231109	143000	293123540	18850	18850	18850	18850	0
323	20231109	142900	293123540	18850	18850	18850	18850	0
324	20231109	142800	293123540	18850	18850	18850	18850	0
325	20231109	142700	293123540	18850	18840	18850	18840	5
326	20231109	142600	293029330	18840	18840	18840	18840	30
327	20231109	142500	292464130	18840	18840	18840	18820	99
328	20231109	142400	290600510	18830	18830	18830	18830	0
329	20231109	142300	290600510	18830	18830	18830	18830	0
330	20231109	142200	290600510	18830	18830	18830	18830	0
331	20231109	142100	290600510	18830	18830	18830	18830	0
332	20231109	142000	290600510	18830	18830	18830	18830	1
333	20231109	141900	290581680	18850	18850	18850	18850	0
334	20231109	141800	290581680	18850	18850	18850	18850	2
335	20231109	141700	290543980	18860	18860	18860	18860	0
336	20231109	141600	290543980	18860	18860	18860	18860	0
337	20231109	141500	290543980	18860	18860	18860	18860	0
338	20231109	141400	290543980	18860	18860	18860	18860	0
339	20231109	141300	290543980	18860	18860	18860	18860	80
340	20231109	141200	289035180	18860	18860	18860	18860	0
341	20231109	141100	289035180	18860	18860	18860	18860	0
342	20231109	141000	289035180	18860	18860	18860	18860	0
343	20231109	140900	289035180	18860	18860	18860	18860	0
344	20231109	140800	289035180	18860	18860	18860	18860	0
345	20231109	140700	289035180	18860	18860	18860	18860	0
346	20231109	140600	289035180	18860	18860	18860	18860	0
347	20231109	140500	289035180	18860	18860	18860	18860	0
348	20231109	140400	289035180	18860	18860	18860	18860	0
349	20231109	140300	289035180	18860	18860	18860	18860	0
350	20231109	140200	289035180	18860	18860	18860	18860	0
351	20231109	140100	289035180	18860	18860	18860	18860	0
352	20231109	140000	289035180	18860	18860	18860	18860	0
353	20231109	135900	289035180	18860	18860	18860	18860	0
354	20231109	135800	289035180	18860	18860	18860	18860	1
355	20231109	135700	289016320	18790	18790	18790	18790	0
356	20231109	135600	289016320	18790	18830	18830	18790	172
357	20231109	135500	285782800	18900	18900	18900	18900	0
358	20231109	135400	285782800	18900	18830	18900	18830	6
359	20231109	135300	285669750	18810	18810	18810	18810	30
360	20231109	135200	285105450	18810	18810	18810	18810	27
361	20231109	135100	284597580	18810	18820	18820	18810	257
362	20231109	135000	279761210	18850	18850	18850	18850	0
363	20231109	134900	279761210	18850	18850	18850	18850	0
364	20231109	134800	279761210	18850	18860	18860	18850	15
365	20231109	134700	279478440	18860	18860	18860	18860	0
366	20231109	134600	279478440	18860	18860	18860	18860	0
367	20231109	134500	279478440	18860	18860	18860	18860	0
368	20231109	134400	279478440	18860	18860	18860	18860	0
369	20231109	134300	279478440	18860	18860	18860	18860	0
370	20231109	134200	279478440	18860	18860	18860	18860	0
371	20231109	134100	279478440	18860	18860	18860	18860	0
372	20231109	134000	279478440	18860	18860	18860	18860	0
373	20231109	133900	279478440	18860	18860	18860	18860	0
374	20231109	133800	279478440	18860	18860	18860	18860	0
375	20231109	133700	279478440	18860	18860	18860	18860	0
376	20231109	133600	279478440	18860	18860	18860	18860	25
377	20231109	133500	279006940	18930	18930	18930	18930	0
378	20231109	133400	279006940	18930	18930	18930	18930	0
379	20231109	133300	279006940	18930	18930	18930	18930	0
380	20231109	133200	279006940	18930	18930	18930	18930	5
381	20231109	133100	278912290	18900	18900	18900	18900	0
382	20231109	133000	278912290	18900	18900	18900	18900	0
383	20231109	132900	278912290	18900	18900	18900	18900	0
384	20231109	132800	278912290	18900	18900	18900	18900	32
385	20231109	132700	278307490	18900	18900	18900	18900	78
386	20231109	132600	276833290	18940	18940	18940	18940	0
387	20231109	132500	276833290	18940	18940	18940	18940	10
388	20231109	132400	276643890	18940	18940	18940	18940	0
389	20231109	132300	276643890	18940	18940	18940	18940	0
390	20231109	132200	276643890	18940	18940	18940	18940	0
391	20231109	132100	276643890	18940	18940	18940	18940	0
392	20231109	132000	276643890	18940	18940	18940	18940	0
393	20231109	131900	276643890	18940	18940	18940	18940	0
394	20231109	131800	276643890	18940	18940	18940	18940	0
395	20231109	131700	276643890	18940	18940	18940	18940	0
396	20231109	131600	276643890	18940	18940	18940	18940	0
397	20231109	131500	276643890	18940	18940	18940	18940	0
398	20231109	131400	276643890	18940	18940	18940	18940	1
399	20231109	131300	276624950	18900	18870	18900	18860	35
400	20231109	131200	275963780	18860	18860	18860	18860	0
401	20231109	131100	275963780	18860	18860	18860	18860	0
402	20231109	131000	275963780	18860	18860	18860	18860	0
403	20231109	130900	275963780	18860	18860	18860	18860	0
404	20231109	130800	275963780	18860	18860	18860	18860	0
405	20231109	130700	275963780	18860	18860	18860	18860	0
406	20231109	130600	275963780	18860	18860	18860	18860	0
407	20231109	130500	275963780	18860	18860	18860	18860	0
408	20231109	130400	275963780	18860	18860	18860	18860	0
409	20231109	130300	275963780	18860	18870	18870	18860	187
410	20231109	130200	272436390	18970	18970	18970	18970	0
411	20231109	130100	272436390	18970	18970	18970	18970	0
412	20231109	130000	272436390	18970	18970	18970	18970	0
413	20231109	125900	272436390	18970	18970	18970	18970	0
414	20231109	125800	272436390	18970	18970	18970	18970	0
415	20231109	125700	272436390	18970	18970	18970	18970	0
416	20231109	125600	272436390	18970	18970	18970	18970	0
417	20231109	125500	272436390	18970	18970	18970	18970	0
418	20231109	125400	272436390	18970	18970	18970	18970	0
419	20231109	125300	272436390	18970	18970	18970	18970	0
420	20231109	125200	272436390	18970	18970	18970	18970	0
421	20231109	125100	272436390	18970	18970	18970	18970	0
422	20231109	125000	272436390	18970	18970	18970	18970	0
423	20231109	124900	272436390	18970	18900	18970	18900	6
424	20231109	124800	272322920	18900	18900	18900	18900	12
425	20231109	124700	272096120	18860	18860	18860	18860	9
426	20231109	124600	271926380	18860	18860	18860	18860	153
427	20231109	124500	269040800	18860	18860	18860	18860	100
428	20231109	124400	267154800	18860	18860	18860	18860	0
429	20231109	124300	267154800	18860	18860	18860	18860	0
430	20231109	124200	267154800	18860	18860	18900	18850	580
431	20231109	124100	256220030	18900	18900	18900	18900	0
432	20231109	124000	256220030	18900	18900	18900	18900	1
433	20231109	123900	256201130	18860	18860	18860	18860	0
434	20231109	123800	256201130	18860	18860	18860	18860	0
435	20231109	123700	256201130	18860	18860	18860	18860	0
436	20231109	123600	256201130	18860	18860	18860	18860	84
437	20231109	123500	254616890	18900	18900	18900	18900	0
438	20231109	123400	254616890	18900	18900	18900	18900	0
439	20231109	123300	254616890	18900	18900	18900	18900	0
440	20231109	123200	254616890	18900	18900	18900	18900	0
441	20231109	123100	254616890	18900	18900	18900	18900	0
442	20231109	123000	254616890	18900	18900	18900	18900	0
443	20231109	122900	254616890	18900	18890	18900	18890	8
444	20231109	122800	254465710	18860	18860	18900	18860	253
445	20231109	122700	249693990	18900	18900	18900	18900	0
446	20231109	122600	249693990	18900	18900	18900	18900	0
447	20231109	122500	249693990	18900	18900	18900	18900	10
448	20231109	122400	249504990	18900	18900	18900	18900	0
449	20231109	122300	249504990	18900	18900	18900	18900	138
450	20231109	122200	246896790	18930	18930	18930	18930	0
451	20231109	122100	246896790	18930	18930	18930	18930	11
452	20231109	122000	246688560	18930	18950	18950	18930	163
453	20231109	121900	243602090	18950	18950	18950	18950	0
454	20231109	121800	243602090	18950	18950	18950	18950	3
455	20231109	121700	243545240	18940	18940	18940	18940	67
456	20231109	121600	242276260	18950	18950	18950	18950	55
457	20231109	121500	241234010	18980	18980	18980	18980	0
458	20231109	121400	241234010	18980	18980	18980	18980	0
459	20231109	121300	241234010	18980	18980	18980	18980	1
460	20231109	121200	241215030	18960	18960	18960	18960	0
461	20231109	121100	241215030	18960	18960	18960	18960	28
462	20231109	121000	240684150	19000	19000	19000	19000	0
463	20231109	120900	240684150	19000	19000	19000	19000	0
464	20231109	120800	240684150	19000	19000	19000	19000	0
465	20231109	120700	240684150	19000	19000	19000	19000	0
466	20231109	120600	240684150	19000	19000	19000	19000	0
467	20231109	120500	240684150	19000	19000	19000	19000	0
468	20231109	120400	240684150	19000	19000	19000	19000	0
469	20231109	120300	240684150	19000	19000	19000	19000	0
470	20231109	120200	240684150	19000	19000	19000	19000	0
471	20231109	120100	240684150	19000	19000	19000	19000	0
472	20231109	120000	240684150	19000	19000	19000	19000	20
473	20231109	115900	240304150	19000	18990	19000	18990	200
474	20231109	115800	236505150	18960	18960	18960	18960	0
475	20231109	115700	236505150	18960	18960	18960	18960	40
476	20231109	115600	235746750	18960	18960	18960	18960	0
477	20231109	115500	235746750	18960	18960	18960	18960	0
478	20231109	115400	235746750	18960	18960	18960	18960	0
479	20231109	115300	235746750	18960	18960	18960	18960	8
480	20231109	115200	235595070	19010	19010	19010	19010	0
481	20231109	115100	235595070	19010	19010	19010	19010	0
482	20231109	115000	235595070	19010	19010	19010	19010	0
483	20231109	114900	235595070	19010	19010	19010	19010	0
484	20231109	114800	235595070	19010	19010	19010	19010	0
485	20231109	114700	235595070	19010	19010	19010	19010	0
486	20231109	114600	235595070	19010	19010	19010	19010	16
487	20231109	114500	235290910	19020	19020	19020	19020	0
488	20231109	114400	235290910	19020	19020	19020	19020	0
489	20231109	114300	235290910	19020	19020	19020	19020	0
490	20231109	114200	235290910	19020	19020	19020	19020	0
491	20231109	114100	235290910	19020	19020	19020	19020	0
492	20231109	114000	235290910	19020	19020	19020	19020	0
493	20231109	113900	235290910	19020	19020	19020	19020	0
494	20231109	113800	235290910	19020	19020	19020	19020	0
495	20231109	113700	235290910	19020	19020	19020	19020	0
496	20231109	113600	235290910	19020	19020	19020	19020	30
497	20231109	113500	234720310	19020	19020	19020	19020	0
498	20231109	113400	234720310	19020	18970	19020	18970	53
499	20231109	113300	233713750	18970	18970	18970	18970	0
500	20231109	113200	233713750	18970	18970	18970	18970	0
501	20231109	113100	233713750	18970	18970	18970	18970	0
502	20231109	113000	233713750	18970	18970	18970	18970	0
503	20231109	112900	233713750	18970	18970	18970	18970	0
504	20231109	112800	233713750	18970	18970	18970	18970	0
505	20231109	112700	233713750	18970	18970	18970	18970	0
506	20231109	112600	233713750	18970	18970	18970	18970	0
507	20231109	112500	233713750	18970	18970	18970	18970	0
508	20231109	112400	233713750	18970	18970	18970	18970	182
509	20231109	112300	230261210	19020	19020	19020	19020	0
510	20231109	112200	230261210	19020	19020	19020	19020	0
511	20231109	112100	230261210	19020	19020	19020	19020	26
512	20231109	112000	229766690	18970	18970	18970	18970	0
513	20231109	111900	229766690	18970	18970	18970	18970	1
514	20231109	111800	229747720	18980	18980	18980	18980	0
515	20231109	111700	229747720	18980	18980	18980	18980	0
516	20231109	111600	229747720	18980	18980	18980	18980	0
517	20231109	111500	229747720	18980	18980	18980	18980	0
518	20231109	111400	229747720	18980	18980	18980	18980	238
519	20231109	111300	225230480	19030	19030	19030	19030	0
520	20231109	111200	225230480	19030	19020	19030	19020	25
521	20231109	111100	224754780	19030	19030	19030	19030	0
522	20231109	111000	224754780	19030	19030	19030	19030	0
523	20231109	110900	224754780	19030	19030	19030	19030	24
524	20231109	110800	224298060	19030	19030	19030	19030	0
525	20231109	110700	224298060	19030	19030	19030	19030	0
526	20231109	110600	224298060	19030	19030	19030	19030	0
527	20231109	110500	224298060	19030	19030	19030	19030	23
528	20231109	110400	223860370	18970	18970	18970	18970	0
529	20231109	110300	223860370	18970	18970	18970	18970	0
530	20231109	110200	223860370	18970	18970	18970	18970	20
531	20231109	110100	223480970	18970	18970	18970	18970	0
532	20231109	110000	223480970	18970	18970	18970	18970	0
533	20231109	105900	223480970	18970	18970	18970	18970	0
534	20231109	105800	223480970	18970	18970	18970	18970	0
535	20231109	105700	223480970	18970	18970	18970	18970	0
536	20231109	105600	223480970	18970	18970	18970	18970	33
537	20231109	105500	222854960	19050	19050	19050	19050	0
538	20231109	105400	222854960	19050	18980	19050	18970	1213
539	20231109	105300	199832510	18980	18980	18980	18980	1
540	20231109	105200	199813530	19050	19050	19050	19050	0
541	20231109	105100	199813530	19050	19050	19050	19050	0
542	20231109	105000	199813530	19050	19050	19050	19050	0
543	20231109	104900	199813530	19050	19050	19050	19050	0
544	20231109	104800	199813530	19050	19040	19050	19040	23
545	20231109	104700	199375450	19070	19070	19070	19070	0
546	20231109	104600	199375450	19070	18930	19070	18910	2398
547	20231109	104500	153919620	18930	18930	18930	18930	0
548	20231109	104400	153919620	18930	18900	18930	18900	716
549	20231109	104300	140381930	18900	18900	18900	18900	0
550	20231109	104200	140381930	18900	18880	18900	18800	370
551	20231109	104100	133406490	18880	18880	18880	18880	0
552	20231109	104000	133406490	18880	18820	18880	18740	1836
553	20231109	103900	98962930	18830	18830	18830	18830	0
554	20231109	103800	98962930	18830	18830	18830	18830	0
555	20231109	103700	98962930	18830	18830	18830	18830	169
556	20231109	103600	95780660	18830	18830	18830	18830	0
557	20231109	103500	95780660	18830	18830	18830	18830	0
558	20231109	103400	95780660	18830	18830	18830	18830	0
559	20231109	103300	95780660	18830	18830	18830	18830	300
560	20231109	103200	90131660	18870	18870	18870	18870	0
561	20231109	103100	90131660	18870	18870	18870	18870	0
562	20231109	103000	90131660	18870	18870	18870	18870	0
563	20231109	102900	90131660	18870	18870	18870	18870	1
564	20231109	102800	90112790	18870	18870	18870	18870	28
565	20231109	102700	89584430	18870	18780	18870	18780	1164
566	20231109	102600	67699950	18750	18750	18750	18750	0
567	20231109	102500	67699950	18750	18750	18750	18750	0
568	20231109	102400	67699950	18750	18750	18750	18750	0
569	20231109	102300	67699950	18750	18750	18750	18750	0
570	20231109	102200	67699950	18750	18750	18750	18750	0
571	20231109	102100	67699950	18750	18750	18750	18750	0
572	20231109	102000	67699950	18750	18750	18750	18750	0
573	20231109	101900	67699950	18750	18750	18750	18750	2
574	20231109	101800	67662450	18750	18750	18750	18750	0
575	20231109	101700	67662450	18750	18750	18750	18750	0
576	20231109	101600	67662450	18750	18750	18750	18750	0
577	20231109	101500	67662450	18750	18750	18750	18750	6
578	20231109	101400	67549950	18790	18790	18790	18790	0
579	20231109	101300	67549950	18790	18790	18790	18790	0
580	20231109	101200	67549950	18790	18800	18800	18790	62
581	20231109	101100	66384960	18790	18790	18790	18790	65
582	20231109	101000	65163610	18820	18820	18820	18820	0
583	20231109	100900	65163610	18820	18820	18820	18820	0
584	20231109	100800	65163610	18820	18820	18820	18820	0
585	20231109	100700	65163610	18820	18820	18820	18820	0
586	20231109	100600	65163610	18820	18800	18820	18800	2
587	20231109	100500	65125990	18770	18770	18770	18770	0
588	20231109	100400	65125990	18770	18770	18770	18770	0
589	20231109	100300	65125990	18770	18770	18770	18770	0
590	20231109	100200	65125990	18770	18770	18770	18770	0
591	20231109	100100	65125990	18770	18820	18820	18770	4
592	20231109	100000	65050760	18820	18750	18820	18740	1261
593	20231109	095900	41408250	18820	18820	18820	18820	1
594	20231109	095800	41389430	18840	18840	18840	18840	0
595	20231109	095700	41389430	18840	18840	18840	18840	0
596	20231109	095600	41389430	18840	18840	18840	18840	0
597	20231109	095500	41389430	18840	18840	18840	18840	0
598	20231109	095400	41389430	18840	18840	18840	18840	0
599	20231109	095300	41389430	18840	18840	18840	18840	1
600	20231109	095200	41370590	18740	18840	18840	18740	210
601	20231109	095100	37425090	18840	18840	18840	18840	0
602	20231109	095000	37425090	18840	18840	18840	18840	0
603	20231109	094900	37425090	18840	18840	18840	18840	0
604	20231109	094800	37425090	18840	18840	18840	18840	0
605	20231109	094700	37425090	18840	18840	18840	18840	80
606	20231109	094600	35917890	18840	18840	18840	18840	0
607	20231109	094500	35917890	18840	18750	18840	18740	71
608	20231109	094400	34587010	18750	18750	18750	18750	0
609	20231109	094300	34587010	18750	18750	18750	18750	0
610	20231109	094200	34587010	18750	18750	18750	18750	0
611	20231109	094100	34587010	18750	18750	18750	18750	0
612	20231109	094000	34587010	18750	18750	18750	18750	0
613	20231109	093900	34587010	18750	18750	18750	18750	45
614	20231109	093800	33743260	18760	18800	18800	18760	84
615	20231109	093700	32167140	18800	18800	18800	18800	6
616	20231109	093600	32054340	18880	18880	18880	18880	0
617	20231109	093500	32054340	18880	18880	18880	18880	0
618	20231109	093400	32054340	18880	18880	18880	18880	0
619	20231109	093300	32054340	18880	18880	18880	18880	3
620	20231109	093200	31997700	18880	18880	18880	18880	0
621	20231109	093100	31997700	18880	18870	18880	18870	2
622	20231109	093000	31959950	18840	18890	18890	18800	34
623	20231109	092900	31319170	18900	18830	18900	18830	4
624	20231109	092800	31243710	18830	18870	18870	18830	68
625	20231109	092700	29962420	18920	18920	18920	18920	0
626	20231109	092600	29962420	18920	18920	18920	18920	0
627	20231109	092500	29962420	18920	18910	18920	18910	12
628	20231109	092400	29735480	18880	18870	18880	18870	100
629	20231109	092300	27847710	18870	18870	18870	18870	25
630	20231109	092200	27375960	18870	18870	18870	18870	10
631	20231109	092100	27187260	18870	18870	18870	18870	0
632	20231109	092000	27187260	18870	18870	18870	18870	0
633	20231109	091900	27187260	18870	18860	18870	18860	48
634	20231109	091800	26281560	18810	18810	18810	18810	0
635	20231109	091700	26281560	18810	18810	18810	18810	0
636	20231109	091600	26281560	18810	18810	18810	18810	0
637	20231109	091500	26281560	18810	18810	18810	18810	0
638	20231109	091400	26281560	18810	18810	18810	18810	52
639	20231109	091300	25303440	18800	18800	18800	18800	0
640	20231109	091200	25303440	18800	18800	18800	18800	0
641	20231109	091100	25303440	18800	18800	18800	18800	0
642	20231109	091000	25303440	18800	18810	18810	18800	217
643	20231109	090900	21222270	18810	18850	18850	18800	381
644	20231109	090800	14048560	18840	18840	18840	18840	0
645	20231109	090700	14048560	18840	18840	18840	18840	0
646	20231109	090600	14048560	18840	18840	18840	18840	50
647	20231109	090500	13106560	18980	18840	18980	18830	365
648	20231109	090400	6232730	18830	18830	18830	18830	0
649	20231109	090300	6232730	18830	18830	18830	18830	0
650	20231109	090200	6232730	18830	18830	18830	18830	0
651	20231109	090100	6232730	18830	18830	18830	18830	0
652	20231109	090000	6232730	18830	18830	18830	18830	331