KissMeData/065710/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194200	118698370	18790	18790	18790	18790	2
3	20231108	194100	118698370	18790	18790	18790	18790	0
4	20231108	194000	118698370	18790	18790	18790	18790	0
5	20231108	193900	118698370	18790	18790	18790	18790	0
6	20231108	193800	118698370	18790	18790	18790	18790	0
7	20231108	193700	118698370	18790	18790	18790	18790	0
8	20231108	193600	118698370	18790	18790	18790	18790	0
9	20231108	193500	118698370	18790	18790	18790	18790	0
10	20231108	193400	118698370	18790	18790	18790	18790	0
11	20231108	193300	118698370	18790	18790	18790	18790	0
12	20231108	193200	118698370	18790	18790	18790	18790	0
13	20231108	193100	118698370	18790	18790	18790	18790	0
14	20231108	193000	118698370	18790	18790	18790	18790	0
15	20231108	192900	118698370	18790	18790	18790	18790	0
16	20231108	192800	118698370	18790	18790	18790	18790	0
17	20231108	192700	118698370	18790	18790	18790	18790	0
18	20231108	192600	118698370	18790	18790	18790	18790	0
19	20231108	192500	118698370	18790	18790	18790	18790	0
20	20231108	192400	118698370	18790	18790	18790	18790	0
21	20231108	192300	118698370	18790	18790	18790	18790	0
22	20231108	192200	118698370	18790	18790	18790	18790	0
23	20231108	192100	118698370	18790	18790	18790	18790	0
24	20231108	192000	118698370	18790	18790	18790	18790	0
25	20231108	191900	118698370	18790	18790	18790	18790	0
26	20231108	191800	118698370	18790	18790	18790	18790	0
27	20231108	191700	118698370	18790	18790	18790	18790	0
28	20231108	191600	118698370	18790	18790	18790	18790	0
29	20231108	191500	118698370	18790	18790	18790	18790	0
30	20231108	191400	118698370	18790	18790	18790	18790	0
31	20231108	191300	118698370	18790	18790	18790	18790	0
32	20231108	191200	118698370	18790	18790	18790	18790	2
33	20231108	191100	118698370	18790	18790	18790	18790	0
34	20231108	191000	118698370	18790	18790	18790	18790	0
35	20231108	190900	118698370	18790	18790	18790	18790	0
36	20231108	190800	118698370	18790	18790	18790	18790	0
37	20231108	190700	118698370	18790	18790	18790	18790	0
38	20231108	190600	118698370	18790	18790	18790	18790	0
39	20231108	190500	118698370	18790	18790	18790	18790	0
40	20231108	190400	118698370	18790	18790	18790	18790	0
41	20231108	190300	118698370	18790	18790	18790	18790	0
42	20231108	190200	118698370	18790	18790	18790	18790	0
43	20231108	190100	118698370	18790	18790	18790	18790	0
44	20231108	190000	118698370	18790	18790	18790	18790	0
45	20231108	185900	118698370	18790	18790	18790	18790	0
46	20231108	185800	118698370	18790	18790	18790	18790	0
47	20231108	185700	118698370	18790	18790	18790	18790	0
48	20231108	185600	118698370	18790	18790	18790	18790	0
49	20231108	185500	118698370	18790	18790	18790	18790	0
50	20231108	185400	118698370	18790	18790	18790	18790	0
51	20231108	185300	118698370	18790	18790	18790	18790	0
52	20231108	185200	118698370	18790	18790	18790	18790	0
53	20231108	185100	118698370	18790	18790	18790	18790	0
54	20231108	185000	118698370	18790	18790	18790	18790	0
55	20231108	184900	118698370	18790	18790	18790	18790	0
56	20231108	184800	118698370	18790	18790	18790	18790	0
57	20231108	184700	118698370	18790	18790	18790	18790	0
58	20231108	184600	118698370	18790	18790	18790	18790	0
59	20231108	184500	118698370	18790	18790	18790	18790	0
60	20231108	184400	118698370	18790	18790	18790	18790	0
61	20231108	184300	118698370	18790	18790	18790	18790	0
62	20231108	184200	118698370	18790	18790	18790	18790	2
63	20231108	184100	118698370	18790	18790	18790	18790	0
64	20231108	184000	118698370	18790	18790	18790	18790	0
65	20231108	183900	118698370	18790	18790	18790	18790	0
66	20231108	183800	118698370	18790	18790	18790	18790	0
67	20231108	183700	118698370	18790	18790	18790	18790	0
68	20231108	183600	118698370	18790	18790	18790	18790	0
69	20231108	183500	118698370	18790	18790	18790	18790	0
70	20231108	183400	118698370	18790	18790	18790	18790	0
71	20231108	183300	118698370	18790	18790	18790	18790	0
72	20231108	183200	118698370	18790	18790	18790	18790	0
73	20231108	183100	118698370	18790	18790	18790	18790	0
74	20231108	183000	118698370	18790	18790	18790	18790	0
75	20231108	182900	118698370	18790	18790	18790	18790	0
76	20231108	182800	118698370	18790	18790	18790	18790	0
77	20231108	182700	118698370	18790	18790	18790	18790	0
78	20231108	182600	118698370	18790	18790	18790	18790	0
79	20231108	182500	118698370	18790	18790	18790	18790	0
80	20231108	182400	118698370	18790	18790	18790	18790	0
81	20231108	182300	118698370	18790	18790	18790	18790	0
82	20231108	182200	118698370	18790	18790	18790	18790	0
83	20231108	182100	118698370	18790	18790	18790	18790	0
84	20231108	182000	118698370	18790	18790	18790	18790	0
85	20231108	181900	118698370	18790	18790	18790	18790	0
86	20231108	181800	118698370	18790	18790	18790	18790	0
87	20231108	181700	118698370	18790	18790	18790	18790	0
88	20231108	181600	118698370	18790	18790	18790	18790	0
89	20231108	181500	118698370	18790	18790	18790	18790	0
90	20231108	181400	118698370	18790	18790	18790	18790	0
91	20231108	181300	118698370	18790	18790	18790	18790	0
92	20231108	181200	118698370	18790	18790	18790	18790	2
93	20231108	181100	118698370	18790	18790	18790	18790	0
94	20231108	181000	118698370	18790	18790	18790	18790	0
95	20231108	180900	118698370	18790	18790	18790	18790	0
96	20231108	180800	118698370	18790	18790	18790	18790	0
97	20231108	180700	118698370	18790	18790	18790	18790	0
98	20231108	180600	118698370	18790	18790	18790	18790	0
99	20231108	180500	118698370	18790	18790	18790	18790	0
100	20231108	180400	118698370	18790	18790	18790	18790	0
101	20231108	180300	118698370	18790	18790	18790	18790	0
102	20231108	180200	118698370	18790	18790	18790	18790	0
103	20231108	180100	118698370	18790	18790	18790	18790	0
104	20231108	180000	118698370	18790	18790	18790	18790	0
105	20231108	175900	118698370	18790	18790	18790	18790	0
106	20231108	175800	118698370	18790	18790	18790	18790	0
107	20231108	175700	118698370	18790	18790	18790	18790	0
108	20231108	175600	118698370	18790	18790	18790	18790	0
109	20231108	175500	118698370	18790	18790	18790	18790	0
110	20231108	175400	118698370	18790	18790	18790	18790	0
111	20231108	175300	118698370	18790	18790	18790	18790	0
112	20231108	175200	118698370	18790	18790	18790	18790	0
113	20231108	175100	118698370	18790	18790	18790	18790	0
114	20231108	175000	118698370	18790	18790	18790	18790	0
115	20231108	174900	118698370	18790	18790	18790	18790	0
116	20231108	174800	118698370	18790	18790	18790	18790	0
117	20231108	174700	118698370	18790	18790	18790	18790	0
118	20231108	174600	118698370	18790	18790	18790	18790	0
119	20231108	174500	118698370	18790	18790	18790	18790	0
120	20231108	174400	118698370	18790	18790	18790	18790	0
121	20231108	174300	118698370	18790	18790	18790	18790	0
122	20231108	174200	118698370	18790	18790	18790	18790	2
123	20231108	174100	118698370	18790	18790	18790	18790	0
124	20231108	174000	118698370	18790	18790	18790	18790	0
125	20231108	173900	118698370	18790	18790	18790	18790	0
126	20231108	173800	118698370	18790	18790	18790	18790	0
127	20231108	173700	118698370	18790	18790	18790	18790	0
128	20231108	173600	118698370	18790	18790	18790	18790	0
129	20231108	173500	118698370	18790	18790	18790	18790	0
130	20231108	173400	118698370	18790	18790	18790	18790	0
131	20231108	173300	118698370	18790	18790	18790	18790	0
132	20231108	173200	118698370	18790	18790	18790	18790	0
133	20231108	173100	118698370	18790	18790	18790	18790	0
134	20231108	173000	118698370	18790	18790	18790	18790	0
135	20231108	172900	118698370	18790	18790	18790	18790	0
136	20231108	172800	118698370	18790	18790	18790	18790	0
137	20231108	172700	118698370	18790	18790	18790	18790	0
138	20231108	172600	118698370	18790	18790	18790	18790	0
139	20231108	172500	118698370	18790	18790	18790	18790	0
140	20231108	172400	118698370	18790	18790	18790	18790	0
141	20231108	172300	118698370	18790	18790	18790	18790	0
142	20231108	172200	118698370	18790	18790	18790	18790	0
143	20231108	172100	118698370	18790	18790	18790	18790	0
144	20231108	172000	118698370	18790	18790	18790	18790	0
145	20231108	171900	118698370	18790	18790	18790	18790	0
146	20231108	171800	118698370	18790	18790	18790	18790	0
147	20231108	171700	118698370	18790	18790	18790	18790	0
148	20231108	171600	118698370	18790	18790	18790	18790	0
149	20231108	171500	118698370	18790	18790	18790	18790	0
150	20231108	171400	118698370	18790	18790	18790	18790	0
151	20231108	171300	118698370	18790	18790	18790	18790	0
152	20231108	171200	118698370	18790	18790	18790	18790	2
153	20231108	171100	118698370	18790	18790	18790	18790	0
154	20231108	171000	118698370	18790	18790	18790	18790	0
155	20231108	170900	118698370	18790	18790	18790	18790	0
156	20231108	170800	118698370	18790	18790	18790	18790	0
157	20231108	170700	118698370	18790	18790	18790	18790	0
158	20231108	170600	118698370	18790	18790	18790	18790	0
159	20231108	170500	118698370	18790	18790	18790	18790	0
160	20231108	170400	118698370	18790	18790	18790	18790	0
161	20231108	170300	118698370	18790	18790	18790	18790	0
162	20231108	170200	118698370	18790	18790	18790	18790	0
163	20231108	170100	118698370	18790	18790	18790	18790	0
164	20231108	170000	118698370	18790	18790	18790	18790	0
165	20231108	165900	118698370	18790	18790	18790	18790	0
166	20231108	165800	118698370	18790	18790	18790	18790	0
167	20231108	165700	118698370	18790	18790	18790	18790	0
168	20231108	165600	118698370	18790	18790	18790	18790	0
169	20231108	165500	118698370	18790	18790	18790	18790	0
170	20231108	165400	118698370	18790	18790	18790	18790	0
171	20231108	165300	118698370	18790	18790	18790	18790	0
172	20231108	165200	118698370	18790	18790	18790	18790	0
173	20231108	165100	118698370	18790	18790	18790	18790	0
174	20231108	165000	118698370	18790	18790	18790	18790	0
175	20231108	164900	118698370	18790	18790	18790	18790	0
176	20231108	164800	118698370	18790	18790	18790	18790	0
177	20231108	164700	118698370	18790	18790	18790	18790	0
178	20231108	164600	118698370	18790	18790	18790	18790	0
179	20231108	164500	118698370	18790	18790	18790	18790	0
180	20231108	164400	118698370	18790	18790	18790	18790	0
181	20231108	164300	118698370	18790	18790	18790	18790	0
182	20231108	164200	118698370	18790	18790	18790	18790	2
183	20231108	164100	118698370	18790	18790	18790	18790	0
184	20231108	164000	118698370	18790	18790	18790	18790	0
185	20231108	163900	118698370	18790	18790	18790	18790	0
186	20231108	163800	118698370	18790	18790	18790	18790	0
187	20231108	163700	118698370	18790	18790	18790	18790	0
188	20231108	163600	118698370	18790	18790	18790	18790	0
189	20231108	163500	118698370	18790	18790	18790	18790	0
190	20231108	163400	118698370	18790	18790	18790	18790	0
191	20231108	163300	118698370	18790	18790	18790	18790	0
192	20231108	163200	118698370	18790	18790	18790	18790	0
193	20231108	163100	118698370	18790	18790	18790	18790	0
194	20231108	163000	118698370	18790	18790	18790	18790	0
195	20231108	162900	118698370	18790	18790	18790	18790	0
196	20231108	162800	118698370	18790	18790	18790	18790	0
197	20231108	162700	118698370	18790	18790	18790	18790	0
198	20231108	162600	118698370	18790	18790	18790	18790	0
199	20231108	162500	118698370	18790	18790	18790	18790	0
200	20231108	162400	118698370	18790	18790	18790	18790	0
201	20231108	162300	118698370	18790	18790	18790	18790	0
202	20231108	162200	118698370	18790	18790	18790	18790	0
203	20231108	162100	118698370	18790	18790	18790	18790	0
204	20231108	162000	118698370	18790	18790	18790	18790	0
205	20231108	161900	118698370	18790	18790	18790	18790	0
206	20231108	161800	118698370	18790	18790	18790	18790	0
207	20231108	161700	118698370	18790	18790	18790	18790	0
208	20231108	161600	118698370	18790	18790	18790	18790	0
209	20231108	161500	118698370	18790	18790	18790	18790	0
210	20231108	161400	118698370	18790	18790	18790	18790	0
211	20231108	161300	118698370	18790	18790	18790	18790	0
212	20231108	161200	118698370	18790	18790	18790	18790	2
213	20231108	161100	118698370	18790	18790	18790	18790	0
214	20231108	161000	118698370	18790	18790	18790	18790	0
215	20231108	160900	118698370	18790	18790	18790	18790	0
216	20231108	160800	118698370	18790	18790	18790	18790	0
217	20231108	160700	118698370	18790	18790	18790	18790	0
218	20231108	160600	118698370	18790	18790	18790	18790	0
219	20231108	160500	118698370	18790	18790	18790	18790	0
220	20231108	160400	118698370	18790	18790	18790	18790	0
221	20231108	160300	118698370	18790	18790	18790	18790	0
222	20231108	160200	118698370	18790	18790	18790	18790	0
223	20231108	160100	118698370	18790	18790	18790	18790	0
224	20231108	160000	118698370	18790	18790	18790	18790	0
225	20231108	155900	118698370	18790	18790	18790	18790	0
226	20231108	155800	118698370	18790	18790	18790	18790	0
227	20231108	155700	118698370	18790	18790	18790	18790	0
228	20231108	155600	118698370	18790	18790	18790	18790	0
229	20231108	155500	118698370	18790	18790	18790	18790	0
230	20231108	155400	118698370	18790	18790	18790	18790	0
231	20231108	155300	118698370	18790	18790	18790	18790	0
232	20231108	155200	118698370	18790	18790	18790	18790	0
233	20231108	155100	118698370	18790	18790	18790	18790	0
234	20231108	155000	118698370	18790	18790	18790	18790	0
235	20231108	154900	118698370	18790	18790	18790	18790	0
236	20231108	154800	118698370	18790	18790	18790	18790	0
237	20231108	154700	118698370	18790	18790	18790	18790	0
238	20231108	154600	118698370	18790	18790	18790	18790	0
239	20231108	154500	118698370	18790	18790	18790	18790	0
240	20231108	154400	118698370	18790	18790	18790	18790	0
241	20231108	154300	118698370	18790	18790	18790	18790	0
242	20231108	154200	118698370	18790	18790	18790	18790	2
243	20231108	154100	118698370	18790	18790	18790	18790	0
244	20231108	154000	118698370	18790	18790	18790	18790	0
245	20231108	153900	118698370	18790	18790	18790	18790	0
246	20231108	153800	118698370	18790	18790	18790	18790	0
247	20231108	153700	118698370	18790	18790	18790	18790	0
248	20231108	153600	118698370	18790	18790	18790	18790	0
249	20231108	153500	118698370	18790	18790	18790	18790	0
250	20231108	153400	118698370	18790	18790	18790	18790	0
251	20231108	153300	118698370	18790	18790	18790	18790	0
252	20231108	153200	118698370	18790	18790	18790	18790	0
253	20231108	153100	118698370	18790	18790	18790	18790	0
254	20231108	153000	118698370	18790	18790	18790	18790	2
255	20231108	152900	118660790	18800	18800	18800	18800	0
256	20231108	152800	118660790	18800	18800	18800	18800	0
257	20231108	152700	118660790	18800	18800	18800	18800	0
258	20231108	152600	118660790	18800	18800	18800	18800	0
259	20231108	152500	118660790	18800	18800	18800	18800	0
260	20231108	152400	118660790	18800	18800	18800	18800	0
261	20231108	152300	118660790	18800	18800	18800	18800	0
262	20231108	152200	118660790	18800	18800	18800	18800	0
263	20231108	152100	118660790	18800	18800	18800	18800	0
264	20231108	152000	118660790	18800	18800	18800	18800	0
265	20231108	151900	118660790	18800	18800	18800	18800	0
266	20231108	151800	118660790	18800	18800	18800	18800	0
267	20231108	151700	118660790	18800	18800	18800	18800	0
268	20231108	151600	118660790	18800	18800	18800	18800	30
269	20231108	151500	118096790	18800	18800	18800	18800	0
270	20231108	151400	118096790	18800	18800	18800	18800	0
271	20231108	151300	118096790	18800	18800	18800	18800	8
272	20231108	151200	117946390	18800	18800	18800	18800	5
273	20231108	151100	117852390	18760	18760	18760	18760	0
274	20231108	151000	117852390	18760	18760	18760	18760	1
275	20231108	150900	117833630	18760	18760	18760	18760	0
276	20231108	150800	117833630	18760	18760	18760	18760	0
277	20231108	150700	117833630	18760	18760	18760	18760	1
278	20231108	150600	117814870	18780	18780	18780	18780	215
279	20231108	150500	113777170	18750	18750	18750	18750	0
280	20231108	150400	113777170	18750	18750	18750	18750	0
281	20231108	150300	113777170	18750	18750	18750	18750	0
282	20231108	150200	113777170	18750	18750	18750	18750	0
283	20231108	150100	113777170	18750	18750	18750	18750	0
284	20231108	150000	113777170	18750	18750	18750	18750	2
285	20231108	145900	113739670	18800	18800	18800	18800	0
286	20231108	145800	113739670	18800	18800	18800	18800	0
287	20231108	145700	113739670	18800	18800	18800	18800	0
288	20231108	145600	113739670	18800	18800	18800	18800	0
289	20231108	145500	113739670	18800	18800	18800	18800	0
290	20231108	145400	113739670	18800	18800	18800	18800	0
291	20231108	145300	113739670	18800	18800	18800	18800	0
292	20231108	145200	113739670	18800	18800	18800	18800	0
293	20231108	145100	113739670	18800	18800	18800	18800	0
294	20231108	145000	113739670	18800	18800	18800	18800	0
295	20231108	144900	113739670	18800	18800	18800	18800	0
296	20231108	144800	113739670	18800	18790	18800	18790	188
297	20231108	144700	110205600	18770	18770	18770	18770	0
298	20231108	144600	110205600	18770	18770	18770	18770	0
299	20231108	144500	110205600	18770	18770	18770	18770	0
300	20231108	144400	110205600	18770	18770	18770	18770	0
301	20231108	144300	110205600	18770	18770	18770	18770	0
302	20231108	144200	110205600	18770	18770	18770	18770	0
303	20231108	144100	110205600	18770	18770	18770	18770	0
304	20231108	144000	110205600	18770	18770	18770	18770	78
305	20231108	143900	108741540	18690	18690	18690	18690	0
306	20231108	143800	108741540	18690	18690	18690	18690	0
307	20231108	143700	108741540	18690	18690	18690	18690	0
308	20231108	143600	108741540	18690	18690	18690	18690	0
309	20231108	143500	108741540	18690	18690	18690	18690	0
310	20231108	143400	108741540	18690	18680	18690	18680	129
311	20231108	143300	106331090	18670	18670	18670	18670	0
312	20231108	143200	106331090	18670	18670	18670	18670	0
313	20231108	143100	106331090	18670	18670	18670	18670	1
314	20231108	143000	106312420	18670	18670	18670	18670	0
315	20231108	142900	106312420	18670	18670	18670	18670	0
316	20231108	142800	106312420	18670	18670	18670	18670	0
317	20231108	142700	106312420	18670	18670	18670	18670	0
318	20231108	142600	106312420	18670	18670	18670	18670	0
319	20231108	142500	106312420	18670	18670	18670	18670	0
320	20231108	142400	106312420	18670	18670	18670	18670	33
321	20231108	142300	105696310	18670	18670	18670	18670	0
322	20231108	142200	105696310	18670	18670	18670	18670	86
323	20231108	142100	104090690	18700	18700	18700	18700	0
324	20231108	142000	104090690	18700	18700	18700	18700	0
325	20231108	141900	104090690	18700	18700	18700	18700	1
326	20231108	141800	104071990	18680	18680	18680	18680	0
327	20231108	141700	104071990	18680	18680	18680	18680	5
328	20231108	141600	103978590	18680	18680	18680	18680	0
329	20231108	141500	103978590	18680	18680	18680	18680	0
330	20231108	141400	103978590	18680	18680	18680	18680	0
331	20231108	141300	103978590	18680	18680	18680	18680	0
332	20231108	141200	103978590	18680	18680	18680	18680	0
333	20231108	141100	103978590	18680	18680	18680	18680	0
334	20231108	141000	103978590	18680	18680	18680	18680	0
335	20231108	140900	103978590	18680	18680	18680	18680	0
336	20231108	140800	103978590	18680	18680	18680	18680	0
337	20231108	140700	103978590	18680	18680	18680	18680	82
338	20231108	140600	102446830	18690	18690	18690	18690	0
339	20231108	140500	102446830	18690	18690	18690	18690	0
340	20231108	140400	102446830	18690	18690	18690	18690	0
341	20231108	140300	102446830	18690	18690	18690	18690	0
342	20231108	140200	102446830	18690	18690	18690	18690	0
343	20231108	140100	102446830	18690	18690	18690	18690	0
344	20231108	140000	102446830	18690	18690	18690	18690	0
345	20231108	135900	102446830	18690	18690	18690	18690	0
346	20231108	135800	102446830	18690	18690	18690	18690	0
347	20231108	135700	102446830	18690	18690	18690	18690	0
348	20231108	135600	102446830	18690	18690	18690	18690	0
349	20231108	135500	102446830	18690	18690	18690	18690	0
350	20231108	135400	102446830	18690	18690	18690	18690	0
351	20231108	135300	102446830	18690	18690	18690	18690	0
352	20231108	135200	102446830	18690	18690	18690	18690	0
353	20231108	135100	102446830	18690	18690	18690	18690	351
354	20231108	135000	95886640	18700	18700	18700	18700	0
355	20231108	134900	95886640	18700	18700	18700	18700	0
356	20231108	134800	95886640	18700	18700	18700	18700	18
357	20231108	134700	95550040	18700	18700	18700	18700	0
358	20231108	134600	95550040	18700	18700	18700	18700	2
359	20231108	134500	95512640	18700	18700	18700	18700	0
360	20231108	134400	95512640	18700	18700	18700	18700	0
361	20231108	134300	95512640	18700	18700	18700	18700	0
362	20231108	134200	95512640	18700	18700	18700	18700	0
363	20231108	134100	95512640	18700	18700	18700	18700	0
364	20231108	134000	95512640	18700	18700	18700	18700	0
365	20231108	133900	95512640	18700	18660	18700	18660	315
366	20231108	133800	89629730	18650	18650	18650	18650	0
367	20231108	133700	89629730	18650	18650	18650	18650	0
368	20231108	133600	89629730	18650	18650	18650	18650	0
369	20231108	133500	89629730	18650	18650	18650	18650	0
370	20231108	133400	89629730	18650	18650	18650	18650	0
371	20231108	133300	89629730	18650	18650	18650	18650	0
372	20231108	133200	89629730	18650	18650	18650	18650	0
373	20231108	133100	89629730	18650	18650	18650	18650	0
374	20231108	133000	89629730	18650	18650	18650	18650	130
375	20231108	132900	87205230	18660	18660	18660	18660	0
376	20231108	132800	87205230	18660	18660	18660	18660	0
377	20231108	132700	87205230	18660	18660	18660	18660	0
378	20231108	132600	87205230	18660	18660	18660	18660	0
379	20231108	132500	87205230	18660	18660	18660	18660	0
380	20231108	132400	87205230	18660	18660	18660	18660	0
381	20231108	132300	87205230	18660	18660	18660	18660	0
382	20231108	132200	87205230	18660	18660	18660	18660	0
383	20231108	132100	87205230	18660	18660	18660	18660	0
384	20231108	132000	87205230	18660	18660	18660	18660	73
385	20231108	131900	85843050	18670	18670	18670	18670	0
386	20231108	131800	85843050	18670	18670	18670	18670	0
387	20231108	131700	85843050	18670	18670	18670	18670	0
388	20231108	131600	85843050	18670	18670	18670	18670	1
389	20231108	131500	85824380	18660	18660	18660	18660	0
390	20231108	131400	85824380	18660	18660	18660	18660	0
391	20231108	131300	85824380	18660	18660	18660	18660	0
392	20231108	131200	85824380	18660	18660	18660	18660	0
393	20231108	131100	85824380	18660	18660	18660	18660	0
394	20231108	131000	85824380	18660	18660	18660	18660	0
395	20231108	130900	85824380	18660	18660	18660	18660	89
396	20231108	130800	84163640	18670	18670	18670	18670	0
397	20231108	130700	84163640	18670	18670	18670	18670	1
398	20231108	130600	84144970	18670	18670	18670	18670	0
399	20231108	130500	84144970	18670	18670	18670	18670	0
400	20231108	130400	84144970	18670	18670	18670	18670	0
401	20231108	130300	84144970	18670	18670	18670	18670	0
402	20231108	130200	84144970	18670	18670	18670	18670	0
403	20231108	130100	84144970	18670	18670	18670	18670	0
404	20231108	130000	84144970	18670	18670	18670	18670	0
405	20231108	125900	84144970	18670	18670	18670	18670	0
406	20231108	125800	84144970	18670	18670	18670	18670	0
407	20231108	125700	84144970	18670	18670	18670	18670	1
408	20231108	125600	84126300	18670	18670	18670	18670	1
409	20231108	125500	84107630	18670	18670	18670	18670	4
410	20231108	125400	84032950	18670	18670	18670	18670	0
411	20231108	125300	84032950	18670	18670	18670	18670	0
412	20231108	125200	84032950	18670	18670	18670	18670	0
413	20231108	125100	84032950	18670	18670	18670	18670	1
414	20231108	125000	84014280	18670	18670	18670	18670	0
415	20231108	124900	84014280	18670	18670	18670	18670	0
416	20231108	124800	84014280	18670	18670	18670	18670	1
417	20231108	124700	83995610	18660	18660	18660	18660	1
418	20231108	124600	83976950	18670	18670	18670	18670	0
419	20231108	124500	83976950	18670	18670	18670	18670	0
420	20231108	124400	83976950	18670	18670	18670	18670	0
421	20231108	124300	83976950	18670	18670	18670	18670	0
422	20231108	124200	83976950	18670	18670	18670	18670	0
423	20231108	124100	83976950	18670	18670	18670	18670	1
424	20231108	124000	83958280	18650	18650	18650	18650	0
425	20231108	123900	83958280	18650	18650	18650	18650	0
426	20231108	123800	83958280	18650	18650	18650	18650	0
427	20231108	123700	83958280	18650	18650	18650	18650	0
428	20231108	123600	83958280	18650	18650	18650	18650	220
429	20231108	123500	79855280	18660	18660	18660	18660	74
430	20231108	123400	78474440	18650	18650	18650	18650	0
431	20231108	123300	78474440	18650	18650	18650	18650	0
432	20231108	123200	78474440	18650	18650	18650	18650	0
433	20231108	123100	78474440	18650	18650	18650	18650	0
434	20231108	123000	78474440	18650	18650	18650	18650	0
435	20231108	122900	78474440	18650	18650	18650	18650	71
436	20231108	122800	77150290	18660	18660	18660	18660	0
437	20231108	122700	77150290	18660	18660	18660	18660	0
438	20231108	122600	77150290	18660	18660	18660	18660	0
439	20231108	122500	77150290	18660	18660	18660	18660	0
440	20231108	122400	77150290	18660	18660	18660	18660	0
441	20231108	122300	77150290	18660	18660	18660	18660	0
442	20231108	122200	77150290	18660	18660	18660	18660	0
443	20231108	122100	77150290	18660	18660	18660	18660	0
444	20231108	122000	77150290	18660	18660	18660	18660	0
445	20231108	121900	77150290	18660	18660	18660	18660	0
446	20231108	121800	77150290	18660	18660	18660	18660	0
447	20231108	121700	77150290	18660	18660	18660	18660	0
448	20231108	121600	77150290	18660	18660	18660	18660	0
449	20231108	121500	77150290	18660	18660	18660	18660	211
450	20231108	121400	73213030	18670	18670	18670	18670	0
451	20231108	121300	73213030	18670	18670	18670	18670	0
452	20231108	121200	73213030	18670	18670	18670	18670	0
453	20231108	121100	73213030	18670	18670	18670	18670	0
454	20231108	121000	73213030	18670	18670	18670	18670	0
455	20231108	120900	73213030	18670	18670	18670	18670	3
456	20231108	120800	73157020	18670	18670	18670	18670	0
457	20231108	120700	73157020	18670	18670	18670	18670	5
458	20231108	120600	73063670	18670	18670	18670	18670	0
459	20231108	120500	73063670	18670	18670	18670	18670	0
460	20231108	120400	73063670	18670	18670	18670	18670	0
461	20231108	120300	73063670	18670	18670	18670	18670	0
462	20231108	120200	73063670	18670	18670	18670	18670	0
463	20231108	120100	73063670	18670	18670	18670	18670	100
464	20231108	120000	71196670	18670	18670	18670	18670	0
465	20231108	115900	71196670	18670	18670	18670	18670	0
466	20231108	115800	71196670	18670	18670	18670	18670	0
467	20231108	115700	71196670	18670	18670	18670	18670	37
468	20231108	115600	70505880	18670	18670	18670	18670	50
469	20231108	115500	69572380	18660	18660	18660	18660	0
470	20231108	115400	69572380	18660	18660	18660	18660	0
471	20231108	115300	69572380	18660	18660	18660	18660	0
472	20231108	115200	69572380	18660	18660	18660	18660	0
473	20231108	115100	69572380	18660	18660	18660	18660	0
474	20231108	115000	69572380	18660	18660	18660	18660	0
475	20231108	114900	69572380	18660	18660	18660	18660	8
476	20231108	114800	69423100	18660	18660	18660	18660	0
477	20231108	114700	69423100	18660	18660	18660	18660	0
478	20231108	114600	69423100	18660	18660	18660	18660	5
479	20231108	114500	69329800	18660	18660	18660	18660	0
480	20231108	114400	69329800	18660	18660	18660	18660	0
481	20231108	114300	69329800	18660	18660	18660	18660	52
482	20231108	114200	68359480	18660	18660	18660	18660	1
483	20231108	114100	68340820	18660	18660	18660	18660	0
484	20231108	114000	68340820	18660	18660	18660	18660	0
485	20231108	113900	68340820	18660	18660	18660	18660	1
486	20231108	113800	68322160	18660	18660	18660	18660	0
487	20231108	113700	68322160	18660	18660	18660	18660	0
488	20231108	113600	68322160	18660	18660	18660	18660	0
489	20231108	113500	68322160	18660	18660	18660	18660	0
490	20231108	113400	68322160	18660	18660	18660	18660	0
491	20231108	113300	68322160	18660	18660	18660	18660	0
492	20231108	113200	68322160	18660	18660	18660	18660	0
493	20231108	113100	68322160	18660	18660	18660	18660	0
494	20231108	113000	68322160	18660	18660	18660	18660	0
495	20231108	112900	68322160	18660	18660	18660	18660	0
496	20231108	112800	68322160	18660	18660	18660	18660	0
497	20231108	112700	68322160	18660	18660	18660	18660	0
498	20231108	112600	68322160	18660	18660	18660	18660	5
499	20231108	112500	68228860	18660	18660	18660	18660	32
500	20231108	112400	67631740	18660	18660	18660	18660	10
501	20231108	112300	67445140	18660	18660	18660	18660	0
502	20231108	112200	67445140	18660	18660	18660	18660	0
503	20231108	112100	67445140	18660	18660	18660	18660	0
504	20231108	112000	67445140	18660	18660	18660	18660	13
505	20231108	111900	67202560	18650	18650	18650	18650	0
506	20231108	111800	67202560	18650	18650	18650	18650	466
507	20231108	111700	58511660	18660	18660	18660	18660	0
508	20231108	111600	58511660	18660	18660	18660	18660	2
509	20231108	111500	58474340	18660	18660	18660	18660	0
510	20231108	111400	58474340	18660	18660	18660	18660	0
511	20231108	111300	58474340	18660	18660	18660	18660	0
512	20231108	111200	58474340	18660	18660	18660	18660	1
513	20231108	111100	58455680	18660	18660	18660	18660	0
514	20231108	111000	58455680	18660	18660	18660	18660	0
515	20231108	110900	58455680	18660	18660	18660	18660	0
516	20231108	110800	58455680	18660	18660	18660	18660	0
517	20231108	110700	58455680	18660	18660	18660	18660	0
518	20231108	110600	58455680	18660	18660	18660	18660	1
519	20231108	110500	58437020	18660	18660	18660	18660	8
520	20231108	110400	58287740	18660	18660	18660	18660	30
521	20231108	110300	57727940	18660	18660	18660	18660	0
522	20231108	110200	57727940	18660	18660	18660	18660	0
523	20231108	110100	57727940	18660	18660	18660	18660	0
524	20231108	110000	57727940	18660	18660	18660	18660	0
525	20231108	105900	57727940	18660	18660	18660	18660	0
526	20231108	105800	57727940	18660	18660	18660	18660	0
527	20231108	105700	57727940	18660	18660	18660	18660	0
528	20231108	105600	57727940	18660	18660	18660	18660	8
529	20231108	105500	57578660	18660	18660	18660	18660	2
530	20231108	105400	57541340	18660	18660	18660	18660	89
531	20231108	105300	55880600	18660	18660	18660	18660	12
532	20231108	105200	55656680	18650	18650	18650	18650	0
533	20231108	105100	55656680	18650	18650	18650	18650	0
534	20231108	105000	55656680	18650	18650	18650	18650	0
535	20231108	104900	55656680	18650	18650	18650	18650	0
536	20231108	104800	55656680	18650	18650	18650	18650	0
537	20231108	104700	55656680	18650	18650	18650	18650	0
538	20231108	104600	55656680	18650	18650	18650	18650	0
539	20231108	104500	55656680	18650	18650	18650	18650	0
540	20231108	104400	55656680	18650	18650	18650	18650	0
541	20231108	104300	55656680	18650	18650	18650	18650	127
542	20231108	104200	53288130	18660	18660	18660	18660	0
543	20231108	104100	53288130	18660	18660	18660	18660	0
544	20231108	104000	53288130	18660	18660	18660	18660	4
545	20231108	103900	53213490	18660	18660	18660	18660	0
546	20231108	103800	53213490	18660	18660	18660	18660	0
547	20231108	103700	53213490	18660	18660	18660	18660	102
548	20231108	103600	51310170	18660	18660	18660	18660	0
549	20231108	103500	51310170	18660	18660	18660	18660	0
550	20231108	103400	51310170	18660	18660	18660	18660	0
551	20231108	103300	51310170	18660	18660	18660	18660	0
552	20231108	103200	51310170	18660	18660	18660	18660	0
553	20231108	103100	51310170	18660	18660	18660	18660	0
554	20231108	103000	51310170	18660	18660	18660	18660	5
555	20231108	102900	51216870	18660	18660	18660	18660	12
556	20231108	102800	50992950	18670	18670	18670	18670	0
557	20231108	102700	50992950	18670	18670	18670	18670	0
558	20231108	102600	50992950	18670	18670	18670	18670	0
559	20231108	102500	50992950	18670	18670	18670	18670	0
560	20231108	102400	50992950	18670	18670	18670	18670	0
561	20231108	102300	50992950	18670	18670	18670	18670	0
562	20231108	102200	50992950	18670	18670	18670	18670	1
563	20231108	102100	50974280	18670	18650	18670	18650	266
564	20231108	102000	46010680	18650	18650	18650	18650	0
565	20231108	101900	46010680	18650	18650	18650	18650	1
566	20231108	101800	45992030	18650	18650	18650	18650	0
567	20231108	101700	45992030	18650	18650	18650	18650	2
568	20231108	101600	45954730	18650	18650	18650	18650	0
569	20231108	101500	45954730	18650	18650	18650	18650	21
570	20231108	101400	45563080	18650	18650	18650	18650	0
571	20231108	101300	45563080	18650	18650	18650	18650	102
572	20231108	101200	43660780	18650	18650	18650	18650	0
573	20231108	101100	43660780	18650	18650	18650	18650	0
574	20231108	101000	43660780	18650	18650	18650	18650	0
575	20231108	100900	43660780	18650	18650	18650	18650	0
576	20231108	100800	43660780	18650	18650	18650	18650	0
577	20231108	100700	43660780	18650	18650	18650	18650	0
578	20231108	100600	43660780	18650	18650	18650	18650	299
579	20231108	100500	38084430	18660	18660	18660	18660	10
580	20231108	100400	37897830	18660	18660	18660	18660	282
581	20231108	100300	32635710	18680	18680	18680	18680	0
582	20231108	100200	32635710	18680	18680	18680	18680	0
583	20231108	100100	32635710	18680	18680	18680	18680	0
584	20231108	100000	32635710	18680	18680	18680	18680	0
585	20231108	095900	32635710	18680	18680	18680	18680	0
586	20231108	095800	32635710	18680	18670	18680	18660	253
587	20231108	095700	27911460	18670	18670	18670	18670	0
588	20231108	095600	27911460	18670	18670	18670	18670	0
589	20231108	095500	27911460	18670	18670	18670	18670	30
590	20231108	095400	27351360	18670	18670	18670	18670	191
591	20231108	095300	23785390	18680	18680	18680	18680	6
592	20231108	095200	23673310	18680	18680	18680	18680	10
593	20231108	095100	23486510	18680	18680	18680	18680	8
594	20231108	095000	23337070	18680	18680	18680	18680	0
595	20231108	094900	23337070	18680	18680	18680	18680	2
596	20231108	094800	23299710	18680	18680	18680	18680	0
597	20231108	094700	23299710	18680	18680	18680	18680	0
598	20231108	094600	23299710	18680	18680	18680	18680	0
599	20231108	094500	23299710	18680	18680	18680	18680	1
600	20231108	094400	23281030	18680	18680	18680	18680	0
601	20231108	094300	23281030	18680	18680	18680	18680	0
602	20231108	094200	23281030	18680	18680	18680	18680	1
603	20231108	094100	23262350	18680	18680	18680	18680	1
604	20231108	094000	23243670	18680	18680	18680	18680	81
605	20231108	093900	21730590	18690	18690	18690	18690	1
606	20231108	093800	21711900	18690	18690	18690	18690	0
607	20231108	093700	21711900	18690	18690	18690	18690	0
608	20231108	093600	21711900	18690	18690	18690	18690	0
609	20231108	093500	21711900	18690	18690	18690	18690	1
610	20231108	093400	21693210	18690	18690	18690	18690	20
611	20231108	093300	21319410	18690	18690	18690	18690	1
612	20231108	093200	21300720	18690	18690	18690	18690	2
613	20231108	093100	21263340	18690	18690	18690	18690	0
614	20231108	093000	21263340	18690	18690	18690	18690	1
615	20231108	092900	21244650	18690	18690	18690	18690	3
616	20231108	092800	21188580	18690	18690	18690	18690	0
617	20231108	092700	21188580	18690	18690	18690	18690	5
618	20231108	092600	21095130	18690	18690	18690	18690	0
619	20231108	092500	21095130	18690	18690	18690	18690	2
620	20231108	092400	21057750	18690	18690	18690	18690	0
621	20231108	092300	21057750	18690	18690	18690	18690	55
622	20231108	092200	20029800	18690	18690	18690	18690	0
623	20231108	092100	20029800	18690	18690	18690	18690	0
624	20231108	092000	20029800	18690	18700	18700	18690	110
625	20231108	091900	17973870	18690	18660	18690	18660	426
626	20231108	091800	10018770	18660	18660	18660	18660	8
627	20231108	091700	9869490	18650	18650	18650	18650	128
628	20231108	091600	7482290	18650	18650	18650	18650	2
629	20231108	091500	7444990	18650	18650	18650	18650	10
630	20231108	091400	7258490	18650	18650	18650	18650	1
631	20231108	091300	7239840	18650	18650	18650	18650	1
632	20231108	091200	7221190	18650	18650	18650	18650	0
633	20231108	091100	7221190	18650	18650	18650	18650	1
634	20231108	091000	7202540	18650	18660	18660	18650	54
635	20231108	090900	6195090	18660	18660	18660	18660	0
636	20231108	090800	6195090	18660	18660	18660	18660	9
637	20231108	090700	6027150	18670	18670	18670	18670	2
638	20231108	090600	5989810	18670	18670	18670	18670	0
639	20231108	090500	5989810	18670	18670	18670	18670	99
640	20231108	090400	4141480	18670	18690	18690	18670	67
641	20231108	090300	2889360	18670	18670	18670	18670	0
642	20231108	090200	2889360	18670	18670	18670	18670	0
643	20231108	090100	2889360	18670	18670	18670	18670	0
644	20231108	090000	2889360	18670	18920	18920	18670	154