KissMeData/104460/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200600	206622290	18880	18880	18880	18880	141
3	20231113	200500	206622290	18880	18880	18880	18880	0
4	20231113	200400	206622290	18880	18880	18880	18880	0
5	20231113	200300	206622290	18880	18880	18880	18880	0
6	20231113	200200	206622290	18880	18880	18880	18880	0
7	20231113	200100	206622290	18880	18880	18880	18880	0
8	20231113	200000	206622290	18880	18880	18880	18880	0
9	20231113	195900	206622290	18880	18880	18880	18880	0
10	20231113	195800	206622290	18880	18880	18880	18880	0
11	20231113	195700	206622290	18880	18880	18880	18880	0
12	20231113	195600	206622290	18880	18880	18880	18880	0
13	20231113	195500	206622290	18880	18880	18880	18880	0
14	20231113	195400	206622290	18880	18880	18880	18880	0
15	20231113	195300	206622290	18880	18880	18880	18880	0
16	20231113	195200	206622290	18880	18880	18880	18880	0
17	20231113	195100	206622290	18880	18880	18880	18880	0
18	20231113	195000	206622290	18880	18880	18880	18880	0
19	20231113	194900	206622290	18880	18880	18880	18880	0
20	20231113	194800	206622290	18880	18880	18880	18880	0
21	20231113	194700	206622290	18880	18880	18880	18880	0
22	20231113	194600	206622290	18880	18880	18880	18880	0
23	20231113	194500	206622290	18880	18880	18880	18880	0
24	20231113	194400	206622290	18880	18880	18880	18880	0
25	20231113	194300	206622290	18880	18880	18880	18880	0
26	20231113	194200	206622290	18880	18880	18880	18880	0
27	20231113	194100	206622290	18880	18880	18880	18880	0
28	20231113	194000	206622290	18880	18880	18880	18880	0
29	20231113	193900	206622290	18880	18880	18880	18880	0
30	20231113	193800	206622290	18880	18880	18880	18880	0
31	20231113	193700	206622290	18880	18880	18880	18880	0
32	20231113	193600	206622290	18880	18880	18880	18880	141
33	20231113	193500	206622290	18880	18880	18880	18880	0
34	20231113	193400	206622290	18880	18880	18880	18880	0
35	20231113	193300	206622290	18880	18880	18880	18880	0
36	20231113	193200	206622290	18880	18880	18880	18880	0
37	20231113	193100	206622290	18880	18880	18880	18880	0
38	20231113	193000	206622290	18880	18880	18880	18880	0
39	20231113	192900	206622290	18880	18880	18880	18880	0
40	20231113	192800	206622290	18880	18880	18880	18880	0
41	20231113	192700	206622290	18880	18880	18880	18880	0
42	20231113	192600	206622290	18880	18880	18880	18880	0
43	20231113	192500	206622290	18880	18880	18880	18880	0
44	20231113	192400	206622290	18880	18880	18880	18880	0
45	20231113	192300	206622290	18880	18880	18880	18880	0
46	20231113	192200	206622290	18880	18880	18880	18880	0
47	20231113	192100	206622290	18880	18880	18880	18880	0
48	20231113	192000	206622290	18880	18880	18880	18880	0
49	20231113	191900	206622290	18880	18880	18880	18880	0
50	20231113	191800	206622290	18880	18880	18880	18880	0
51	20231113	191700	206622290	18880	18880	18880	18880	0
52	20231113	191600	206622290	18880	18880	18880	18880	0
53	20231113	191500	206622290	18880	18880	18880	18880	0
54	20231113	191400	206622290	18880	18880	18880	18880	0
55	20231113	191300	206622290	18880	18880	18880	18880	0
56	20231113	191200	206622290	18880	18880	18880	18880	0
57	20231113	191100	206622290	18880	18880	18880	18880	0
58	20231113	191000	206622290	18880	18880	18880	18880	0
59	20231113	190900	206622290	18880	18880	18880	18880	0
60	20231113	190800	206622290	18880	18880	18880	18880	0
61	20231113	190700	206622290	18880	18880	18880	18880	0
62	20231113	190600	206622290	18880	18880	18880	18880	141
63	20231113	190500	206622290	18880	18880	18880	18880	0
64	20231113	190400	206622290	18880	18880	18880	18880	0
65	20231113	190300	206622290	18880	18880	18880	18880	0
66	20231113	190200	206622290	18880	18880	18880	18880	0
67	20231113	190100	206622290	18880	18880	18880	18880	0
68	20231113	190000	206622290	18880	18880	18880	18880	0
69	20231113	185900	206622290	18880	18880	18880	18880	0
70	20231113	185800	206622290	18880	18880	18880	18880	0
71	20231113	185700	206622290	18880	18880	18880	18880	0
72	20231113	185600	206622290	18880	18880	18880	18880	0
73	20231113	185500	206622290	18880	18880	18880	18880	0
74	20231113	185400	206622290	18880	18880	18880	18880	0
75	20231113	185300	206622290	18880	18880	18880	18880	0
76	20231113	185200	206622290	18880	18880	18880	18880	0
77	20231113	185100	206622290	18880	18880	18880	18880	0
78	20231113	185000	206622290	18880	18880	18880	18880	0
79	20231113	184900	206622290	18880	18880	18880	18880	0
80	20231113	184800	206622290	18880	18880	18880	18880	0
81	20231113	184700	206622290	18880	18880	18880	18880	0
82	20231113	184600	206622290	18880	18880	18880	18880	0
83	20231113	184500	206622290	18880	18880	18880	18880	0
84	20231113	184400	206622290	18880	18880	18880	18880	0
85	20231113	184300	206622290	18880	18880	18880	18880	0
86	20231113	184200	206622290	18880	18880	18880	18880	0
87	20231113	184100	206622290	18880	18880	18880	18880	0
88	20231113	184000	206622290	18880	18880	18880	18880	0
89	20231113	183900	206622290	18880	18880	18880	18880	0
90	20231113	183800	206622290	18880	18880	18880	18880	0
91	20231113	183700	206622290	18880	18880	18880	18880	0
92	20231113	183600	206622290	18880	18880	18880	18880	141
93	20231113	183500	206622290	18880	18880	18880	18880	0
94	20231113	183400	206622290	18880	18880	18880	18880	0
95	20231113	183300	206622290	18880	18880	18880	18880	0
96	20231113	183200	206622290	18880	18880	18880	18880	0
97	20231113	183100	206622290	18880	18880	18880	18880	0
98	20231113	183000	206622290	18880	18880	18880	18880	0
99	20231113	182900	206622290	18880	18880	18880	18880	0
100	20231113	182800	206622290	18880	18880	18880	18880	0
101	20231113	182700	206622290	18880	18880	18880	18880	0
102	20231113	182600	206622290	18880	18880	18880	18880	0
103	20231113	182500	206622290	18880	18880	18880	18880	0
104	20231113	182400	206622290	18880	18880	18880	18880	0
105	20231113	182300	206622290	18880	18880	18880	18880	0
106	20231113	182200	206622290	18880	18880	18880	18880	0
107	20231113	182100	206622290	18880	18880	18880	18880	0
108	20231113	182000	206622290	18880	18880	18880	18880	0
109	20231113	181900	206622290	18880	18880	18880	18880	0
110	20231113	181800	206622290	18880	18880	18880	18880	0
111	20231113	181700	206622290	18880	18880	18880	18880	0
112	20231113	181600	206622290	18880	18880	18880	18880	0
113	20231113	181500	206622290	18880	18880	18880	18880	0
114	20231113	181400	206622290	18880	18880	18880	18880	0
115	20231113	181300	206622290	18880	18880	18880	18880	0
116	20231113	181200	206622290	18880	18880	18880	18880	0
117	20231113	181100	206622290	18880	18880	18880	18880	0
118	20231113	181000	206622290	18880	18880	18880	18880	0
119	20231113	180900	206622290	18880	18880	18880	18880	0
120	20231113	180800	206622290	18880	18880	18880	18880	0
121	20231113	180700	206622290	18880	18880	18880	18880	0
122	20231113	180600	206622290	18880	18880	18880	18880	141
123	20231113	180500	206622290	18880	18880	18880	18880	0
124	20231113	180400	206622290	18880	18880	18880	18880	0
125	20231113	180300	206622290	18880	18880	18880	18880	0
126	20231113	180200	206622290	18880	18880	18880	18880	0
127	20231113	180100	206622290	18880	18880	18880	18880	0
128	20231113	180000	206622290	18880	18880	18880	18880	0
129	20231113	175900	206622290	18880	18880	18880	18880	0
130	20231113	175800	206622290	18880	18880	18880	18880	0
131	20231113	175700	206622290	18880	18880	18880	18880	0
132	20231113	175600	206622290	18880	18880	18880	18880	0
133	20231113	175500	206622290	18880	18880	18880	18880	0
134	20231113	175400	206622290	18880	18880	18880	18880	0
135	20231113	175300	206622290	18880	18880	18880	18880	0
136	20231113	175200	206622290	18880	18880	18880	18880	0
137	20231113	175100	206622290	18880	18880	18880	18880	0
138	20231113	175000	206622290	18880	18880	18880	18880	0
139	20231113	174900	206622290	18880	18880	18880	18880	0
140	20231113	174800	206622290	18880	18880	18880	18880	0
141	20231113	174700	206622290	18880	18880	18880	18880	0
142	20231113	174600	206622290	18880	18880	18880	18880	0
143	20231113	174500	206622290	18880	18880	18880	18880	0
144	20231113	174400	206622290	18880	18880	18880	18880	0
145	20231113	174300	206622290	18880	18880	18880	18880	0
146	20231113	174200	206622290	18880	18880	18880	18880	0
147	20231113	174100	206622290	18880	18880	18880	18880	0
148	20231113	174000	206622290	18880	18880	18880	18880	0
149	20231113	173900	206622290	18880	18880	18880	18880	0
150	20231113	173800	206622290	18880	18880	18880	18880	0
151	20231113	173700	206622290	18880	18880	18880	18880	0
152	20231113	173600	206622290	18880	18880	18880	18880	141
153	20231113	173500	206622290	18880	18880	18880	18880	0
154	20231113	173400	206622290	18880	18880	18880	18880	0
155	20231113	173300	206622290	18880	18880	18880	18880	0
156	20231113	173200	206622290	18880	18880	18880	18880	0
157	20231113	173100	206622290	18880	18880	18880	18880	0
158	20231113	173000	206622290	18880	18880	18880	18880	0
159	20231113	172900	206622290	18880	18880	18880	18880	0
160	20231113	172800	206622290	18880	18880	18880	18880	0
161	20231113	172700	206622290	18880	18880	18880	18880	0
162	20231113	172600	206622290	18880	18880	18880	18880	0
163	20231113	172500	206622290	18880	18880	18880	18880	0
164	20231113	172400	206622290	18880	18880	18880	18880	0
165	20231113	172300	206622290	18880	18880	18880	18880	0
166	20231113	172200	206622290	18880	18880	18880	18880	0
167	20231113	172100	206622290	18880	18880	18880	18880	0
168	20231113	172000	206622290	18880	18880	18880	18880	0
169	20231113	171900	206622290	18880	18880	18880	18880	0
170	20231113	171800	206622290	18880	18880	18880	18880	0
171	20231113	171700	206622290	18880	18880	18880	18880	0
172	20231113	171600	206622290	18880	18880	18880	18880	0
173	20231113	171500	206622290	18880	18880	18880	18880	0
174	20231113	171400	206622290	18880	18880	18880	18880	0
175	20231113	171300	206622290	18880	18880	18880	18880	0
176	20231113	171200	206622290	18880	18880	18880	18880	0
177	20231113	171100	206622290	18880	18880	18880	18880	0
178	20231113	171000	206622290	18880	18880	18880	18880	0
179	20231113	170900	206622290	18880	18880	18880	18880	0
180	20231113	170800	206622290	18880	18880	18880	18880	0
181	20231113	170700	206622290	18880	18880	18880	18880	0
182	20231113	170600	206622290	18880	18880	18880	18880	141
183	20231113	170500	206622290	18880	18880	18880	18880	0
184	20231113	170400	206622290	18880	18880	18880	18880	0
185	20231113	170300	206622290	18880	18880	18880	18880	0
186	20231113	170200	206622290	18880	18880	18880	18880	0
187	20231113	170100	206622290	18880	18880	18880	18880	0
188	20231113	170000	206622290	18880	18880	18880	18880	0
189	20231113	165900	206622290	18880	18880	18880	18880	0
190	20231113	165800	206622290	18880	18880	18880	18880	0
191	20231113	165700	206622290	18880	18880	18880	18880	0
192	20231113	165600	206622290	18880	18880	18880	18880	0
193	20231113	165500	206622290	18880	18880	18880	18880	0
194	20231113	165400	206622290	18880	18880	18880	18880	0
195	20231113	165300	206622290	18880	18880	18880	18880	0
196	20231113	165200	206622290	18880	18880	18880	18880	0
197	20231113	165100	206622290	18880	18880	18880	18880	0
198	20231113	165000	206622290	18880	18880	18880	18880	0
199	20231113	164900	206622290	18880	18880	18880	18880	0
200	20231113	164800	206622290	18880	18880	18880	18880	0
201	20231113	164700	206622290	18880	18880	18880	18880	0
202	20231113	164600	206622290	18880	18880	18880	18880	0
203	20231113	164500	206622290	18880	18880	18880	18880	0
204	20231113	164400	206622290	18880	18880	18880	18880	0
205	20231113	164300	206622290	18880	18880	18880	18880	0
206	20231113	164200	206622290	18880	18880	18880	18880	0
207	20231113	164100	206622290	18880	18880	18880	18880	0
208	20231113	164000	206622290	18880	18880	18880	18880	0
209	20231113	163900	206622290	18880	18880	18880	18880	0
210	20231113	163800	206622290	18880	18880	18880	18880	0
211	20231113	163700	206622290	18880	18880	18880	18880	0
212	20231113	163600	206622290	18880	18880	18880	18880	141
213	20231113	163500	206622290	18880	18880	18880	18880	0
214	20231113	163400	206622290	18880	18880	18880	18880	0
215	20231113	163300	206622290	18880	18880	18880	18880	0
216	20231113	163200	206622290	18880	18880	18880	18880	0
217	20231113	163100	206622290	18880	18880	18880	18880	0
218	20231113	163000	206622290	18880	18880	18880	18880	0
219	20231113	162900	206622290	18880	18880	18880	18880	0
220	20231113	162800	206622290	18880	18880	18880	18880	0
221	20231113	162700	206622290	18880	18880	18880	18880	0
222	20231113	162600	206622290	18880	18880	18880	18880	0
223	20231113	162500	206622290	18880	18880	18880	18880	0
224	20231113	162400	206622290	18880	18880	18880	18880	0
225	20231113	162300	206622290	18880	18880	18880	18880	0
226	20231113	162200	206622290	18880	18880	18880	18880	0
227	20231113	162100	206622290	18880	18880	18880	18880	0
228	20231113	162000	206622290	18880	18880	18880	18880	0
229	20231113	161900	206622290	18880	18880	18880	18880	0
230	20231113	161800	206622290	18880	18880	18880	18880	0
231	20231113	161700	206622290	18880	18880	18880	18880	0
232	20231113	161600	206622290	18880	18880	18880	18880	0
233	20231113	161500	206622290	18880	18880	18880	18880	0
234	20231113	161400	206622290	18880	18880	18880	18880	0
235	20231113	161300	206622290	18880	18880	18880	18880	0
236	20231113	161200	206622290	18880	18880	18880	18880	0
237	20231113	161100	206622290	18880	18880	18880	18880	0
238	20231113	161000	206622290	18880	18880	18880	18880	0
239	20231113	160900	206622290	18880	18880	18880	18880	0
240	20231113	160800	206622290	18880	18880	18880	18880	0
241	20231113	160700	206622290	18880	18880	18880	18880	0
242	20231113	160600	206622290	18880	18880	18880	18880	141
243	20231113	160500	206622290	18880	18880	18880	18880	0
244	20231113	160400	206622290	18880	18880	18880	18880	0
245	20231113	160300	206622290	18880	18880	18880	18880	0
246	20231113	160200	206622290	18880	18880	18880	18880	0
247	20231113	160100	206622290	18880	18880	18880	18880	0
248	20231113	160000	206622290	18880	18880	18880	18880	0
249	20231113	155900	206622290	18880	18880	18880	18880	0
250	20231113	155800	206622290	18880	18880	18880	18880	0
251	20231113	155700	206622290	18880	18880	18880	18880	0
252	20231113	155600	206622290	18880	18880	18880	18880	0
253	20231113	155500	206622290	18880	18880	18880	18880	0
254	20231113	155400	206622290	18880	18880	18880	18880	0
255	20231113	155300	206622290	18880	18880	18880	18880	0
256	20231113	155200	206622290	18880	18880	18880	18880	0
257	20231113	155100	206622290	18880	18880	18880	18880	0
258	20231113	155000	206622290	18880	18880	18880	18880	0
259	20231113	154900	206622290	18880	18880	18880	18880	0
260	20231113	154800	206622290	18880	18880	18880	18880	0
261	20231113	154700	206622290	18880	18880	18880	18880	0
262	20231113	154600	206622290	18880	18880	18880	18880	0
263	20231113	154500	206622290	18880	18880	18880	18880	0
264	20231113	154400	206622290	18880	18880	18880	18880	0
265	20231113	154300	206622290	18880	18880	18880	18880	0
266	20231113	154200	206622290	18880	18880	18880	18880	0
267	20231113	154100	206622290	18880	18880	18880	18880	0
268	20231113	154000	206622290	18880	18880	18880	18880	0
269	20231113	153900	206622290	18880	18880	18880	18880	0
270	20231113	153800	206622290	18880	18880	18880	18880	0
271	20231113	153700	206622290	18880	18880	18880	18880	0
272	20231113	153600	206622290	18880	18880	18880	18880	141
273	20231113	153500	206622290	18880	18880	18880	18880	0
274	20231113	153400	206622290	18880	18880	18880	18880	0
275	20231113	153300	206622290	18880	18880	18880	18880	0
276	20231113	153200	206622290	18880	18880	18880	18880	0
277	20231113	153100	206622290	18880	18880	18880	18880	0
278	20231113	153000	206622290	18880	18880	18880	18880	141
279	20231113	152900	203960210	18940	18940	18940	18940	0
280	20231113	152800	203960210	18940	18940	18940	18940	0
281	20231113	152700	203960210	18940	18940	18940	18940	0
282	20231113	152600	203960210	18940	18940	18940	18940	0
283	20231113	152500	203960210	18940	18940	18940	18940	0
284	20231113	152400	203960210	18940	18940	18940	18940	0
285	20231113	152300	203960210	18940	18940	18940	18940	0
286	20231113	152200	203960210	18940	18940	18940	18940	0
287	20231113	152100	203960210	18940	18940	18940	18940	0
288	20231113	152000	203960210	18940	18940	18940	18940	0
289	20231113	151900	203960210	18940	18940	18940	18940	6
290	20231113	151800	203846570	18940	18910	18940	18850	55
291	20231113	151700	202807570	18900	18900	18900	18900	13
292	20231113	151600	202561870	18950	18950	18950	18950	0
293	20231113	151500	202561870	18950	18950	18950	18950	0
294	20231113	151400	202561870	18950	18950	18950	18950	4
295	20231113	151300	202486070	18850	18850	18850	18850	12
296	20231113	151200	202259870	18950	18950	18950	18950	0
297	20231113	151100	202259870	18950	18950	18950	18950	0
298	20231113	151000	202259870	18950	18850	18950	18850	22
299	20231113	150900	201844370	18870	18870	18870	18870	29
300	20231113	150800	201297140	18870	18870	18870	18870	0
301	20231113	150700	201297140	18870	18860	18870	18840	51
302	20231113	150600	200335970	18870	18870	18870	18870	1
303	20231113	150500	200317100	18870	18870	18870	18870	10
304	20231113	150400	200128400	18870	18860	18870	18860	17
305	20231113	150300	199807770	18870	18870	18870	18870	2
306	20231113	150200	199770030	18860	18860	18860	18860	0
307	20231113	150100	199770030	18860	18860	18860	18860	79
308	20231113	150000	198280090	18860	18950	18950	18860	29
309	20231113	145900	197731710	18950	18940	18950	18940	27
310	20231113	145800	197220130	18940	18940	18940	18940	2
311	20231113	145700	197182250	18860	18860	18860	18860	0
312	20231113	145600	197182250	18860	18940	18940	18860	28
313	20231113	145500	196652970	18950	18950	18950	18950	0
314	20231113	145400	196652970	18950	18950	18950	18950	0
315	20231113	145300	196652970	18950	18950	18950	18950	15
316	20231113	145200	196368720	18950	18950	18950	18950	0
317	20231113	145100	196368720	18950	18950	18950	18950	0
318	20231113	145000	196368720	18950	18950	18950	18950	0
319	20231113	144900	196368720	18950	18950	18950	18950	19
320	20231113	144800	196008670	18950	18950	18950	18870	15
321	20231113	144700	195725220	18870	18870	18870	18870	122
322	20231113	144600	193423080	18950	18950	18950	18950	17
323	20231113	144500	193100930	18950	18950	18950	18950	0
324	20231113	144400	193100930	18950	18950	18950	18950	0
325	20231113	144300	193100930	18950	18950	18950	18950	15
326	20231113	144200	192816680	18950	18950	18950	18950	0
327	20231113	144100	192816680	18950	18950	18950	18950	0
328	20231113	144000	192816680	18950	18950	18950	18950	5
329	20231113	143900	192721930	18950	18860	18950	18860	12
330	20231113	143800	192494620	18910	18910	18910	18910	2
331	20231113	143700	192456800	18950	18950	18950	18950	9
332	20231113	143600	192286250	18960	18960	18960	18960	16
333	20231113	143500	191982890	18960	18960	18960	18960	2
334	20231113	143400	191944970	18970	18970	18970	18970	0
335	20231113	143300	191944970	18970	18970	18970	18970	15
336	20231113	143200	191660420	18980	18980	18980	18980	0
337	20231113	143100	191660420	18980	18980	18980	18980	0
338	20231113	143000	191660420	18980	18980	18980	18980	0
339	20231113	142900	191660420	18980	18910	18980	18910	208
340	20231113	142800	187719630	18860	18870	18870	18860	3
341	20231113	142700	187663040	18910	18910	18910	18910	0
342	20231113	142600	187663040	18910	18910	18910	18910	16
343	20231113	142500	187360480	18900	18900	18900	18900	0
344	20231113	142400	187360480	18900	18900	18900	18900	0
345	20231113	142300	187360480	18900	18900	18900	18900	13
346	20231113	142200	187114780	18900	18900	18900	18900	10
347	20231113	142100	186925780	18900	18900	18900	18900	0
348	20231113	142000	186925780	18900	18900	18900	18900	0
349	20231113	141900	186925780	18900	18900	18900	18900	16
350	20231113	141800	186623380	18910	18910	18910	18910	0
351	20231113	141700	186623380	18910	18910	18910	18910	0
352	20231113	141600	186623380	18910	18910	18910	18910	16
353	20231113	141500	186320820	18860	18860	18860	18860	0
354	20231113	141400	186320820	18860	18860	18860	18860	0
355	20231113	141300	186320820	18860	18900	18900	18860	62
356	20231113	141200	185151420	18920	18920	18920	18920	15
357	20231113	141100	184867620	18920	18920	18920	18920	0
358	20231113	141000	184867620	18920	18920	18920	18920	0
359	20231113	140900	184867620	18920	18920	18920	18920	16
360	20231113	140800	184564900	18920	18920	18920	18920	0
361	20231113	140700	184564900	18920	18920	18920	18920	0
362	20231113	140600	184564900	18920	18930	18930	18920	21
363	20231113	140500	184167420	18920	18920	18920	18920	33
364	20231113	140400	183543060	18920	18910	18920	18910	15
365	20231113	140300	183259390	18920	18920	18920	18920	0
366	20231113	140200	183259390	18920	18920	18920	18920	15
367	20231113	140100	182975590	18920	18920	18920	18920	2
368	20231113	140000	182937750	18910	18900	18910	18900	158
369	20231113	135900	179950980	18890	18900	18900	18890	28
370	20231113	135800	179421900	18890	18890	18890	18890	0
371	20231113	135700	179421900	18890	18890	18890	18890	13
372	20231113	135600	179176330	18900	18900	18900	18900	0
373	20231113	135500	179176330	18900	18900	18900	18900	16
374	20231113	135400	178873930	18900	18900	18900	18900	0
375	20231113	135300	178873930	18900	18890	18900	18890	31
376	20231113	135200	178288160	18890	18890	18890	18890	13
377	20231113	135100	178042590	18900	18900	18900	18900	0
378	20231113	135000	178042590	18900	18900	18900	18900	0
379	20231113	134900	178042590	18900	18900	18900	18900	16
380	20231113	134800	177740190	18870	18870	18870	18870	2
381	20231113	134700	177702450	18890	18890	18890	18890	11
382	20231113	134600	177494660	18890	18890	18890	18890	2
383	20231113	134500	177456880	18900	18900	18900	18900	16
384	20231113	134400	177154480	18890	18890	18890	18890	0
385	20231113	134300	177154480	18890	18890	18890	18890	10
386	20231113	134200	176965580	18890	18890	18890	18890	15
387	20231113	134100	176682230	18900	18900	18900	18900	0
388	20231113	134000	176682230	18900	18900	18900	18900	0
389	20231113	133900	176682230	18900	18900	18900	18900	16
390	20231113	133800	176379830	18900	18900	18900	18900	0
391	20231113	133700	176379830	18900	18900	18900	18900	0
392	20231113	133600	176379830	18900	18900	18900	18900	7
393	20231113	133500	176247530	18900	18900	18900	18900	9
394	20231113	133400	176077430	18900	18900	18900	18900	0
395	20231113	133300	176077430	18900	18900	18900	18900	0
396	20231113	133200	176077430	18900	18890	18910	18890	162
397	20231113	133100	173016100	18900	18900	18900	18900	0
398	20231113	133000	173016100	18900	18900	18900	18900	0
399	20231113	132900	173016100	18900	18900	18900	18900	7
400	20231113	132800	172883800	18900	18900	18900	18900	9
401	20231113	132700	172713700	18890	18890	18890	18890	0
402	20231113	132600	172713700	18890	18880	18890	18880	15
403	20231113	132500	172430480	18890	18890	18890	18890	16
404	20231113	132400	172128240	18890	18890	18890	18890	0
405	20231113	132300	172128240	18890	18890	18890	18890	0
406	20231113	132200	172128240	18890	18890	18890	18890	15
407	20231113	132100	171844890	18880	18880	18880	18880	0
408	20231113	132000	171844890	18880	18880	18880	18880	115
409	20231113	131900	169673690	18870	18870	18870	18870	13
410	20231113	131800	169428380	18880	18880	18880	18880	16
411	20231113	131700	169126300	18880	18880	18880	18880	0
412	20231113	131600	169126300	18880	18880	18880	18880	12
413	20231113	131500	168899740	18880	18880	18880	18880	4
414	20231113	131400	168824220	18880	18880	18880	18880	0
415	20231113	131300	168824220	18880	18880	18880	18880	0
416	20231113	131200	168824220	18880	18900	18900	18880	16
417	20231113	131100	168521840	18890	18890	18890	18890	150
418	20231113	131000	165688340	18900	18900	18900	18900	0
419	20231113	130900	165688340	18900	18900	18900	18900	3
420	20231113	130800	165631640	18900	18900	18900	18900	13
421	20231113	130700	165385940	18910	18910	18910	18910	0
422	20231113	130600	165385940	18910	18910	18910	18910	0
423	20231113	130500	165385940	18910	18910	18910	18910	16
424	20231113	130400	165083380	18910	18910	18910	18910	20
425	20231113	130300	164705180	18910	18900	18910	18900	100
426	20231113	130200	162814690	18870	18880	18880	18870	181
427	20231113	130100	159398210	18910	18910	18910	18910	15
428	20231113	130000	159114560	18910	18910	18910	18910	0
429	20231113	125900	159114560	18910	18910	18910	18910	100
430	20231113	125800	157223560	18910	18910	18910	18910	16
431	20231113	125700	156921000	18920	18920	18920	18920	0
432	20231113	125600	156921000	18920	18920	18920	18920	0
433	20231113	125500	156921000	18920	18920	18920	18920	16
434	20231113	125400	156618280	18930	18930	18930	18930	0
435	20231113	125300	156618280	18930	18930	18930	18930	0
436	20231113	125200	156618280	18930	18930	18930	18930	0
437	20231113	125100	156618280	18930	18930	18930	18930	15
438	20231113	125000	156334330	18930	18870	18930	18870	300
439	20231113	124900	150672970	18860	18860	18860	18860	12
440	20231113	124800	150446650	18870	18860	18870	18860	654
441	20231113	124700	138107530	18850	18850	18850	18850	13
442	20231113	124600	137862480	18840	18840	18840	18840	100
443	20231113	124500	135978480	18860	18860	18860	18860	16
444	20231113	124400	135676720	18860	18860	18860	18860	0
445	20231113	124300	135676720	18860	18860	18860	18860	17
446	20231113	124200	135356100	18860	18860	18860	18860	13
447	20231113	124100	135110920	18870	18870	18870	18870	15
448	20231113	124000	134827870	18860	18860	18860	18860	1
449	20231113	123900	134809010	18860	18860	18860	18860	12
450	20231113	123800	134582690	18860	18860	18860	18860	7
451	20231113	123700	134450670	18860	18860	18860	18860	0
452	20231113	123600	134450670	18860	18860	18860	18860	0
453	20231113	123500	134450670	18860	18860	18860	18860	5
454	20231113	123400	134356370	18860	18860	18860	18860	11
455	20231113	123300	134148910	18860	18860	18860	18860	2
456	20231113	123200	134111190	18820	18820	18820	18820	0
457	20231113	123100	134111190	18820	18820	18820	18820	129
458	20231113	123000	131683410	18810	18810	18810	18810	19
459	20231113	122900	131326020	18800	18800	18800	18800	13
460	20231113	122800	131081620	18800	18790	18800	18790	119
461	20231113	122700	128844550	18800	18800	18800	18800	0
462	20231113	122600	128844550	18800	18800	18800	18800	0
463	20231113	122500	128844550	18800	18800	18800	18800	0
464	20231113	122400	128844550	18800	18800	18800	18800	16
465	20231113	122300	128543750	18790	18790	18790	18790	0
466	20231113	122200	128543750	18790	18790	18790	18790	12
467	20231113	122100	128318270	18790	18790	18790	18790	15
468	20231113	122000	128036420	18770	18770	18770	18770	0
469	20231113	121900	128036420	18770	18770	18770	18770	1
470	20231113	121800	128017650	18790	18790	18790	18790	16
471	20231113	121700	127717010	18780	18780	18780	18780	190
472	20231113	121600	124148810	18780	18780	18780	18780	2
473	20231113	121500	124111250	18790	18790	18790	18790	10
474	20231113	121400	123923350	18790	18780	18790	18780	16
475	20231113	121300	123622810	18780	18780	18780	18780	2
476	20231113	121200	123585250	18790	18790	18790	18790	9
477	20231113	121100	123416140	18800	18790	18800	18790	17
478	20231113	121000	123096560	18800	18800	18800	18800	1
479	20231113	120900	123077760	18800	18810	18810	18800	87
480	20231113	120800	121442140	18800	18820	18820	18800	18
481	20231113	120700	121103420	18800	18800	18800	18800	2
482	20231113	120600	121065820	18810	18810	18810	18810	0
483	20231113	120500	121065820	18810	18810	18810	18810	27
484	20231113	120400	120557950	18820	18810	18820	18810	42
485	20231113	120300	119767530	18810	18810	18810	18810	0
486	20231113	120200	119767530	18810	18810	18810	18810	11
487	20231113	120100	119560620	18810	18810	18810	18810	4
488	20231113	120000	119485380	18810	18810	18810	18810	0
489	20231113	115900	119485380	18810	18810	18810	18810	6
490	20231113	115800	119372520	18800	18800	18800	18800	13
491	20231113	115700	119128120	18800	18800	18800	18800	3
492	20231113	115600	119071720	18790	18790	18790	18790	0
493	20231113	115500	119071720	18790	18790	18790	18790	12
494	20231113	115400	118846240	18790	18800	18800	18790	33
495	20231113	115300	118225940	18810	18810	18810	18810	0
496	20231113	115200	118225940	18810	18810	18810	18810	3
497	20231113	115100	118169510	18810	18810	18810	18810	13
498	20231113	115000	117924980	18790	18790	18790	18790	0
499	20231113	114900	117924980	18790	18790	18790	18790	1
500	20231113	114800	117906190	18820	18820	18820	18820	0
501	20231113	114700	117906190	18820	18820	18820	18820	16
502	20231113	114600	117605070	18810	18810	18810	18810	0
503	20231113	114500	117605070	18810	18810	18810	18810	54
504	20231113	114400	116589330	18810	18810	18810	18810	12
505	20231113	114300	116363610	18800	18800	18800	18800	0
506	20231113	114200	116363610	18800	18800	18800	18800	0
507	20231113	114100	116363610	18800	18820	18820	18800	17
508	20231113	114000	116043710	18820	18820	18820	18820	0
509	20231113	113900	116043710	18820	18820	18820	18820	234
510	20231113	113800	111639830	18820	18820	18820	18820	13
511	20231113	113700	111395170	18830	18830	18830	18830	16
512	20231113	113600	111093890	18820	18820	18820	18820	25
513	20231113	113500	110623390	18820	18820	18820	18820	6
514	20231113	113400	110510470	18820	18820	18820	18820	16
515	20231113	113300	110209350	18790	18800	18800	18790	3
516	20231113	113200	110152970	18830	18830	18830	18830	0
517	20231113	113100	110152970	18830	18830	18830	18830	8
518	20231113	113000	110002330	18830	18830	18830	18830	7
519	20231113	112900	109870520	18830	18830	18830	18830	0
520	20231113	112800	109870520	18830	18830	18830	18830	5
521	20231113	112700	109776370	18840	18840	18840	18800	23
522	20231113	112600	109343130	18850	18850	18850	18850	39
523	20231113	112500	108607980	18930	18930	18930	18930	0
524	20231113	112400	108607980	18930	18930	18930	18930	16
525	20231113	112300	108305100	18930	18930	18930	18930	0
526	20231113	112200	108305100	18930	18930	18930	18930	1
527	20231113	112100	108286170	18930	18930	18930	18930	14
528	20231113	112000	108021150	18930	18930	18930	18930	8
529	20231113	111900	107869710	18930	18930	18930	18930	0
530	20231113	111800	107869710	18930	18930	18930	18930	8
531	20231113	111700	107718270	18930	18930	18930	18930	9
532	20231113	111600	107547900	18930	18930	18930	18930	0
533	20231113	111500	107547900	18930	18930	18930	18930	3
534	20231113	111400	107491110	18930	18930	18930	18930	13
535	20231113	111300	107245020	18930	18930	18930	18930	0
536	20231113	111200	107245020	18930	18930	18930	18930	0
537	20231113	111100	107245020	18930	18930	18930	18930	2
538	20231113	111000	107207160	18930	18930	18930	18930	13
539	20231113	110900	106961070	18940	18940	18940	18940	0
540	20231113	110800	106961070	18940	18940	18940	18940	0
541	20231113	110700	106961070	18940	18940	18940	18940	16
542	20231113	110600	106658030	18920	18920	18920	18920	1
543	20231113	110500	106639110	18940	18940	18940	18940	0
544	20231113	110400	106639110	18940	18940	18940	18940	0
545	20231113	110300	106639110	18940	18940	18940	18940	16
546	20231113	110200	106336070	18950	18950	18950	18950	0
547	20231113	110100	106336070	18950	18930	18950	18930	577
548	20231113	110000	95407610	18920	18930	18930	18920	22
549	20231113	105900	94991220	18920	18920	18920	18920	50
550	20231113	105800	94045220	18930	18930	18930	18930	0
551	20231113	105700	94045220	18930	18930	18930	18930	16
552	20231113	105600	93742340	18940	18940	18940	18940	0
553	20231113	105500	93742340	18940	18940	18940	18940	0
554	20231113	105400	93742340	18940	18940	18940	18940	0
555	20231113	105300	93742340	18940	18940	18940	18940	16
556	20231113	105200	93439300	18940	18940	18940	18940	227
557	20231113	105100	89139920	18950	18950	18950	18950	3
558	20231113	105000	89083070	18800	18770	18800	18770	35
559	20231113	104900	88425640	18770	18770	18770	18770	0
560	20231113	104800	88425640	18770	18770	18770	18770	5
561	20231113	104700	88331790	18770	18770	18770	18770	30
562	20231113	104600	87768690	18760	18760	18760	18760	0
563	20231113	104500	87768690	18760	18730	18760	18730	19
564	20231113	104400	87412460	18770	18770	18770	18770	3
565	20231113	104300	87356150	18770	18770	18770	18770	13
566	20231113	104200	87112140	18720	18740	18740	18720	194
567	20231113	104100	83479290	18780	18780	18780	18780	0
568	20231113	104000	83479290	18780	18780	18780	18780	15
569	20231113	103900	83197590	18780	18780	18780	18780	0
570	20231113	103800	83197590	18780	18790	18790	18780	8
571	20231113	103700	83047330	18780	18780	18780	18780	0
572	20231113	103600	83047330	18780	18780	18780	18780	10
573	20231113	103500	82859530	18790	18790	18790	18790	3
574	20231113	103400	82803160	18730	18790	18790	18730	249
575	20231113	103300	78137890	18800	18790	18800	18790	22
576	20231113	103200	77724340	18800	18830	18830	18780	296
577	20231113	103100	72156840	18830	18830	18830	18830	8
578	20231113	103000	72006200	18850	18850	18850	18850	15
579	20231113	102900	71723450	18850	18850	18850	18850	0
580	20231113	102800	71723450	18850	18850	18850	18850	1
581	20231113	102700	71704600	18860	18860	18860	18860	0
582	20231113	102600	71704600	18860	18860	18860	18860	16
583	20231113	102500	71402840	18870	18860	18870	18730	109
584	20231113	102400	69356450	18870	18870	18870	18870	66
585	20231113	102300	68111030	18910	18910	18910	18910	16
586	20231113	102200	67808470	18870	18870	18870	18870	0
587	20231113	102100	67808470	18870	18870	18870	18870	0
588	20231113	102000	67808470	18870	18910	18910	18870	97
589	20231113	101900	65976900	18910	18910	18910	18910	0
590	20231113	101800	65976900	18910	18910	18910	18910	0
591	20231113	101700	65976900	18910	18910	18910	18910	3
592	20231113	101600	65920170	18910	18910	18910	18910	15
593	20231113	101500	65636520	18910	18900	18910	18890	17
594	20231113	101400	65315140	18900	18900	18900	18900	5
595	20231113	101300	65220640	18900	18910	18920	18900	528
596	20231113	101200	55241100	18910	18910	18910	18910	4
597	20231113	101100	55165460	18910	18910	18910	18910	4
598	20231113	101000	55089820	18930	18930	18950	18930	23
599	20231113	100900	54654290	18950	18940	18950	18940	34
600	20231113	100800	54010180	18950	18950	18950	18950	0
601	20231113	100700	54010180	18950	18950	18950	18950	10
602	20231113	100600	53820680	18960	18960	18960	18960	16
603	20231113	100500	53517320	18960	18960	18960	18960	4
604	20231113	100400	53441480	18970	18970	18970	18970	13
605	20231113	100300	53194870	18970	18970	18970	18970	3
606	20231113	100200	53137960	18970	18970	18970	18970	1
607	20231113	100100	53118990	18970	18970	18970	18970	9
608	20231113	100000	52948260	18980	18980	18980	18980	1
609	20231113	095900	52929280	18970	18970	18970	18970	12
610	20231113	095800	52701640	18970	18970	18970	18970	1
611	20231113	095700	52682670	18980	18980	18980	18980	1
612	20231113	095600	52663690	18980	18980	18980	18980	16
613	20231113	095500	52360010	18970	18970	18970	18970	2
614	20231113	095400	52322070	18970	18970	18970	18970	11
615	20231113	095300	52113400	18970	18970	18970	18970	5
616	20231113	095200	52018550	18970	18970	18970	18970	0
617	20231113	095100	52018550	18970	18970	18970	18970	7
618	20231113	095000	51885760	18970	18970	18970	18970	0
619	20231113	094900	51885760	18970	18970	18970	18970	8
620	20231113	094800	51734000	18940	18970	18970	18940	6
621	20231113	094700	51620210	18980	18980	18980	18980	0
622	20231113	094600	51620210	18980	18980	18980	18980	16
623	20231113	094500	51316530	18940	18940	18940	18940	0
624	20231113	094400	51316530	18940	18940	18940	18940	13
625	20231113	094300	51070310	18980	18980	18980	18980	0
626	20231113	094200	51070310	18980	18980	18980	18980	17
627	20231113	094100	50747650	18980	18980	18980	18980	0
628	20231113	094000	50747650	18980	18980	18980	18980	0
629	20231113	093900	50747650	18980	18980	18980	18980	15
630	20231113	093800	50462950	18980	18980	18980	18980	0
631	20231113	093700	50462950	18980	18980	18980	18980	0
632	20231113	093600	50462950	18980	18980	18980	18980	16
633	20231113	093500	50159270	18950	18950	18950	18950	5
634	20231113	093400	50064520	18950	18950	18950	18950	10
635	20231113	093300	49875020	18950	18950	18950	18950	104
636	20231113	093200	47904220	18980	18980	18980	18980	17
637	20231113	093100	47581560	18950	18970	18970	18950	238
638	20231113	093000	43068130	18980	18980	18980	18980	5
639	20231113	092900	42973230	18980	18980	18980	18980	15
640	20231113	092800	42688530	18980	18980	18980	18980	0
641	20231113	092700	42688530	18980	19000	19000	18980	8
642	20231113	092600	42536650	19040	19040	19040	19040	16
643	20231113	092500	42232010	19060	19060	19060	19060	0
644	20231113	092400	42232010	19060	19060	19060	19060	0
645	20231113	092300	42232010	19060	19060	19060	19060	3
646	20231113	092200	42174830	18960	18960	18960	18960	0
647	20231113	092100	42174830	18960	18960	18960	18960	0
648	20231113	092000	42174830	18960	18970	18970	18960	109
649	20231113	091900	40108040	18990	18990	18990	18990	0
650	20231113	091800	40108040	18990	18990	18990	18990	0
651	20231113	091700	40108040	18990	18990	18990	18990	0
652	20231113	091600	40108040	18990	19000	19000	18990	150
653	20231113	091500	37258700	19000	19090	19090	19000	3
654	20231113	091400	37201610	19130	19130	19130	19130	100
655	20231113	091300	35288610	19130	19130	19130	19130	7
656	20231113	091200	35154700	19130	19130	19130	19130	93
657	20231113	091100	33375610	19140	19110	19440	19110	599
658	20231113	091000	21837970	19140	19000	19140	18950	956
659	20231113	090900	3586440	19000	19000	19000	19000	0
660	20231113	090800	3586440	19000	19000	19000	19000	0
661	20231113	090700	3586440	19000	19000	19000	19000	0
662	20231113	090600	3586440	19000	19000	19000	19000	0
663	20231113	090500	3586440	19000	19000	19000	19000	0
664	20231113	090400	3586440	19000	19000	19000	19000	0
665	20231113	090300	3586440	19000	19000	19000	19000	0
666	20231113	090200	3586440	19000	19000	19000	19000	100
667	20231113	090100	1686440	19130	19130	19140	19130	13
668	20231113	090000	1437690	19150	19170	19170	19150	75