KissMeData/107640/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200700	35696210	18700	18700	18700	18700	299
3	20231107	200600	35696210	18700	18700	18700	18700	0
4	20231107	200500	35696210	18700	18700	18700	18700	0
5	20231107	200400	35696210	18700	18700	18700	18700	0
6	20231107	200300	35696210	18700	18700	18700	18700	0
7	20231107	200200	35696210	18700	18700	18700	18700	0
8	20231107	200100	35696210	18700	18700	18700	18700	0
9	20231107	200000	35696210	18700	18700	18700	18700	0
10	20231107	195900	35696210	18700	18700	18700	18700	0
11	20231107	195800	35696210	18700	18700	18700	18700	0
12	20231107	195700	35696210	18700	18700	18700	18700	0
13	20231107	195600	35696210	18700	18700	18700	18700	0
14	20231107	195500	35696210	18700	18700	18700	18700	0
15	20231107	195400	35696210	18700	18700	18700	18700	0
16	20231107	195300	35696210	18700	18700	18700	18700	0
17	20231107	195200	35696210	18700	18700	18700	18700	0
18	20231107	195100	35696210	18700	18700	18700	18700	0
19	20231107	195000	35696210	18700	18700	18700	18700	0
20	20231107	194900	35696210	18700	18700	18700	18700	0
21	20231107	194800	35696210	18700	18700	18700	18700	0
22	20231107	194700	35696210	18700	18700	18700	18700	0
23	20231107	194600	35696210	18700	18700	18700	18700	0
24	20231107	194500	35696210	18700	18700	18700	18700	0
25	20231107	194400	35696210	18700	18700	18700	18700	0
26	20231107	194300	35696210	18700	18700	18700	18700	0
27	20231107	194200	35696210	18700	18700	18700	18700	0
28	20231107	194100	35696210	18700	18700	18700	18700	0
29	20231107	194000	35696210	18700	18700	18700	18700	0
30	20231107	193900	35696210	18700	18700	18700	18700	0
31	20231107	193800	35696210	18700	18700	18700	18700	0
32	20231107	193700	35696210	18700	18700	18700	18700	299
33	20231107	193600	35696210	18700	18700	18700	18700	0
34	20231107	193500	35696210	18700	18700	18700	18700	0
35	20231107	193400	35696210	18700	18700	18700	18700	0
36	20231107	193300	35696210	18700	18700	18700	18700	0
37	20231107	193200	35696210	18700	18700	18700	18700	0
38	20231107	193100	35696210	18700	18700	18700	18700	0
39	20231107	193000	35696210	18700	18700	18700	18700	0
40	20231107	192900	35696210	18700	18700	18700	18700	0
41	20231107	192800	35696210	18700	18700	18700	18700	0
42	20231107	192700	35696210	18700	18700	18700	18700	0
43	20231107	192600	35696210	18700	18700	18700	18700	0
44	20231107	192500	35696210	18700	18700	18700	18700	0
45	20231107	192400	35696210	18700	18700	18700	18700	0
46	20231107	192300	35696210	18700	18700	18700	18700	0
47	20231107	192200	35696210	18700	18700	18700	18700	0
48	20231107	192100	35696210	18700	18700	18700	18700	0
49	20231107	192000	35696210	18700	18700	18700	18700	0
50	20231107	191900	35696210	18700	18700	18700	18700	0
51	20231107	191800	35696210	18700	18700	18700	18700	0
52	20231107	191700	35696210	18700	18700	18700	18700	0
53	20231107	191600	35696210	18700	18700	18700	18700	0
54	20231107	191500	35696210	18700	18700	18700	18700	0
55	20231107	191400	35696210	18700	18700	18700	18700	0
56	20231107	191300	35696210	18700	18700	18700	18700	0
57	20231107	191200	35696210	18700	18700	18700	18700	0
58	20231107	191100	35696210	18700	18700	18700	18700	0
59	20231107	191000	35696210	18700	18700	18700	18700	0
60	20231107	190900	35696210	18700	18700	18700	18700	0
61	20231107	190800	35696210	18700	18700	18700	18700	0
62	20231107	190700	35696210	18700	18700	18700	18700	299
63	20231107	190600	35696210	18700	18700	18700	18700	0
64	20231107	190500	35696210	18700	18700	18700	18700	0
65	20231107	190400	35696210	18700	18700	18700	18700	0
66	20231107	190300	35696210	18700	18700	18700	18700	0
67	20231107	190200	35696210	18700	18700	18700	18700	0
68	20231107	190100	35696210	18700	18700	18700	18700	0
69	20231107	190000	35696210	18700	18700	18700	18700	0
70	20231107	185900	35696210	18700	18700	18700	18700	0
71	20231107	185800	35696210	18700	18700	18700	18700	0
72	20231107	185700	35696210	18700	18700	18700	18700	0
73	20231107	185600	35696210	18700	18700	18700	18700	0
74	20231107	185500	35696210	18700	18700	18700	18700	0
75	20231107	185400	35696210	18700	18700	18700	18700	0
76	20231107	185300	35696210	18700	18700	18700	18700	0
77	20231107	185200	35696210	18700	18700	18700	18700	0
78	20231107	185100	35696210	18700	18700	18700	18700	0
79	20231107	185000	35696210	18700	18700	18700	18700	0
80	20231107	184900	35696210	18700	18700	18700	18700	0
81	20231107	184800	35696210	18700	18700	18700	18700	0
82	20231107	184700	35696210	18700	18700	18700	18700	0
83	20231107	184600	35696210	18700	18700	18700	18700	0
84	20231107	184500	35696210	18700	18700	18700	18700	0
85	20231107	184400	35696210	18700	18700	18700	18700	0
86	20231107	184300	35696210	18700	18700	18700	18700	0
87	20231107	184200	35696210	18700	18700	18700	18700	0
88	20231107	184100	35696210	18700	18700	18700	18700	0
89	20231107	184000	35696210	18700	18700	18700	18700	0
90	20231107	183900	35696210	18700	18700	18700	18700	0
91	20231107	183800	35696210	18700	18700	18700	18700	0
92	20231107	183700	35696210	18700	18700	18700	18700	299
93	20231107	183600	35696210	18700	18700	18700	18700	0
94	20231107	183500	35696210	18700	18700	18700	18700	0
95	20231107	183400	35696210	18700	18700	18700	18700	0
96	20231107	183300	35696210	18700	18700	18700	18700	0
97	20231107	183200	35696210	18700	18700	18700	18700	0
98	20231107	183100	35696210	18700	18700	18700	18700	0
99	20231107	183000	35696210	18700	18700	18700	18700	0
100	20231107	182900	35696210	18700	18700	18700	18700	0
101	20231107	182800	35696210	18700	18700	18700	18700	0
102	20231107	182700	35696210	18700	18700	18700	18700	0
103	20231107	182600	35696210	18700	18700	18700	18700	0
104	20231107	182500	35696210	18700	18700	18700	18700	0
105	20231107	182400	35696210	18700	18700	18700	18700	0
106	20231107	182300	35696210	18700	18700	18700	18700	0
107	20231107	182200	35696210	18700	18700	18700	18700	0
108	20231107	182100	35696210	18700	18700	18700	18700	0
109	20231107	182000	35696210	18700	18700	18700	18700	0
110	20231107	181900	35696210	18700	18700	18700	18700	0
111	20231107	181800	35696210	18700	18700	18700	18700	0
112	20231107	181700	35696210	18700	18700	18700	18700	0
113	20231107	181600	35696210	18700	18700	18700	18700	0
114	20231107	181500	35696210	18700	18700	18700	18700	0
115	20231107	181400	35696210	18700	18700	18700	18700	0
116	20231107	181300	35696210	18700	18700	18700	18700	0
117	20231107	181200	35696210	18700	18700	18700	18700	0
118	20231107	181100	35696210	18700	18700	18700	18700	0
119	20231107	181000	35696210	18700	18700	18700	18700	0
120	20231107	180900	35696210	18700	18700	18700	18700	0
121	20231107	180800	35696210	18700	18700	18700	18700	0
122	20231107	180700	35696210	18700	18700	18700	18700	299
123	20231107	180600	35696210	18700	18700	18700	18700	0
124	20231107	180500	35696210	18700	18700	18700	18700	0
125	20231107	180400	35696210	18700	18700	18700	18700	0
126	20231107	180300	35696210	18700	18700	18700	18700	0
127	20231107	180200	35696210	18700	18700	18700	18700	0
128	20231107	180100	35696210	18700	18700	18700	18700	0
129	20231107	180000	35696210	18700	18700	18700	18700	0
130	20231107	175900	35696210	18700	18700	18700	18700	0
131	20231107	175800	35696210	18700	18700	18700	18700	0
132	20231107	175700	35696210	18700	18700	18700	18700	0
133	20231107	175600	35696210	18700	18700	18700	18700	0
134	20231107	175500	35696210	18700	18700	18700	18700	0
135	20231107	175400	35696210	18700	18700	18700	18700	0
136	20231107	175300	35696210	18700	18700	18700	18700	0
137	20231107	175200	35696210	18700	18700	18700	18700	0
138	20231107	175100	35696210	18700	18700	18700	18700	0
139	20231107	175000	35696210	18700	18700	18700	18700	0
140	20231107	174900	35696210	18700	18700	18700	18700	0
141	20231107	174800	35696210	18700	18700	18700	18700	0
142	20231107	174700	35696210	18700	18700	18700	18700	0
143	20231107	174600	35696210	18700	18700	18700	18700	0
144	20231107	174500	35696210	18700	18700	18700	18700	0
145	20231107	174400	35696210	18700	18700	18700	18700	0
146	20231107	174300	35696210	18700	18700	18700	18700	0
147	20231107	174200	35696210	18700	18700	18700	18700	0
148	20231107	174100	35696210	18700	18700	18700	18700	0
149	20231107	174000	35696210	18700	18700	18700	18700	0
150	20231107	173900	35696210	18700	18700	18700	18700	0
151	20231107	173800	35696210	18700	18700	18700	18700	0
152	20231107	173700	35696210	18700	18700	18700	18700	299
153	20231107	173600	35696210	18700	18700	18700	18700	0
154	20231107	173500	35696210	18700	18700	18700	18700	0
155	20231107	173400	35696210	18700	18700	18700	18700	0
156	20231107	173300	35696210	18700	18700	18700	18700	0
157	20231107	173200	35696210	18700	18700	18700	18700	0
158	20231107	173100	35696210	18700	18700	18700	18700	0
159	20231107	173000	35696210	18700	18700	18700	18700	0
160	20231107	172900	35696210	18700	18700	18700	18700	0
161	20231107	172800	35696210	18700	18700	18700	18700	0
162	20231107	172700	35696210	18700	18700	18700	18700	0
163	20231107	172600	35696210	18700	18700	18700	18700	0
164	20231107	172500	35696210	18700	18700	18700	18700	0
165	20231107	172400	35696210	18700	18700	18700	18700	0
166	20231107	172300	35696210	18700	18700	18700	18700	0
167	20231107	172200	35696210	18700	18700	18700	18700	0
168	20231107	172100	35696210	18700	18700	18700	18700	0
169	20231107	172000	35696210	18700	18700	18700	18700	0
170	20231107	171900	35696210	18700	18700	18700	18700	0
171	20231107	171800	35696210	18700	18700	18700	18700	0
172	20231107	171700	35696210	18700	18700	18700	18700	0
173	20231107	171600	35696210	18700	18700	18700	18700	0
174	20231107	171500	35696210	18700	18700	18700	18700	0
175	20231107	171400	35696210	18700	18700	18700	18700	0
176	20231107	171300	35696210	18700	18700	18700	18700	0
177	20231107	171200	35696210	18700	18700	18700	18700	0
178	20231107	171100	35696210	18700	18700	18700	18700	0
179	20231107	171000	35696210	18700	18700	18700	18700	0
180	20231107	170900	35696210	18700	18700	18700	18700	0
181	20231107	170800	35696210	18700	18700	18700	18700	0
182	20231107	170700	35696210	18700	18700	18700	18700	299
183	20231107	170600	35696210	18700	18700	18700	18700	0
184	20231107	170500	35696210	18700	18700	18700	18700	0
185	20231107	170400	35696210	18700	18700	18700	18700	0
186	20231107	170300	35696210	18700	18700	18700	18700	0
187	20231107	170200	35696210	18700	18700	18700	18700	0
188	20231107	170100	35696210	18700	18700	18700	18700	0
189	20231107	170000	35696210	18700	18700	18700	18700	0
190	20231107	165900	35696210	18700	18700	18700	18700	0
191	20231107	165800	35696210	18700	18700	18700	18700	0
192	20231107	165700	35696210	18700	18700	18700	18700	0
193	20231107	165600	35696210	18700	18700	18700	18700	0
194	20231107	165500	35696210	18700	18700	18700	18700	0
195	20231107	165400	35696210	18700	18700	18700	18700	0
196	20231107	165300	35696210	18700	18700	18700	18700	0
197	20231107	165200	35696210	18700	18700	18700	18700	0
198	20231107	165100	35696210	18700	18700	18700	18700	0
199	20231107	165000	35696210	18700	18700	18700	18700	0
200	20231107	164900	35696210	18700	18700	18700	18700	0
201	20231107	164800	35696210	18700	18700	18700	18700	0
202	20231107	164700	35696210	18700	18700	18700	18700	0
203	20231107	164600	35696210	18700	18700	18700	18700	0
204	20231107	164500	35696210	18700	18700	18700	18700	0
205	20231107	164400	35696210	18700	18700	18700	18700	0
206	20231107	164300	35696210	18700	18700	18700	18700	0
207	20231107	164200	35696210	18700	18700	18700	18700	0
208	20231107	164100	35696210	18700	18700	18700	18700	0
209	20231107	164000	35696210	18700	18700	18700	18700	0
210	20231107	163900	35696210	18700	18700	18700	18700	0
211	20231107	163800	35696210	18700	18700	18700	18700	0
212	20231107	163700	35696210	18700	18700	18700	18700	299
213	20231107	163600	35696210	18700	18700	18700	18700	0
214	20231107	163500	35696210	18700	18700	18700	18700	0
215	20231107	163400	35696210	18700	18700	18700	18700	0
216	20231107	163300	35696210	18700	18700	18700	18700	0
217	20231107	163200	35696210	18700	18700	18700	18700	0
218	20231107	163100	35696210	18700	18700	18700	18700	0
219	20231107	163000	35696210	18700	18700	18700	18700	0
220	20231107	162900	35696210	18700	18700	18700	18700	0
221	20231107	162800	35696210	18700	18700	18700	18700	0
222	20231107	162700	35696210	18700	18700	18700	18700	0
223	20231107	162600	35696210	18700	18700	18700	18700	0
224	20231107	162500	35696210	18700	18700	18700	18700	0
225	20231107	162400	35696210	18700	18700	18700	18700	0
226	20231107	162300	35696210	18700	18700	18700	18700	0
227	20231107	162200	35696210	18700	18700	18700	18700	0
228	20231107	162100	35696210	18700	18700	18700	18700	0
229	20231107	162000	35696210	18700	18700	18700	18700	0
230	20231107	161900	35696210	18700	18700	18700	18700	0
231	20231107	161800	35696210	18700	18700	18700	18700	0
232	20231107	161700	35696210	18700	18700	18700	18700	0
233	20231107	161600	35696210	18700	18700	18700	18700	0
234	20231107	161500	35696210	18700	18700	18700	18700	0
235	20231107	161400	35696210	18700	18700	18700	18700	0
236	20231107	161300	35696210	18700	18700	18700	18700	0
237	20231107	161200	35696210	18700	18700	18700	18700	0
238	20231107	161100	35696210	18700	18700	18700	18700	0
239	20231107	161000	35696210	18700	18700	18700	18700	0
240	20231107	160900	35696210	18700	18700	18700	18700	0
241	20231107	160800	35696210	18700	18700	18700	18700	0
242	20231107	160700	35696210	18700	18700	18700	18700	299
243	20231107	160600	35696210	18700	18700	18700	18700	0
244	20231107	160500	35696210	18700	18700	18700	18700	0
245	20231107	160400	35696210	18700	18700	18700	18700	0
246	20231107	160300	35696210	18700	18700	18700	18700	0
247	20231107	160200	35696210	18700	18700	18700	18700	0
248	20231107	160100	35696210	18700	18700	18700	18700	0
249	20231107	160000	35696210	18700	18700	18700	18700	0
250	20231107	155900	35696210	18700	18700	18700	18700	0
251	20231107	155800	35696210	18700	18700	18700	18700	0
252	20231107	155700	35696210	18700	18700	18700	18700	0
253	20231107	155600	35696210	18700	18700	18700	18700	0
254	20231107	155500	35696210	18700	18700	18700	18700	0
255	20231107	155400	35696210	18700	18700	18700	18700	0
256	20231107	155300	35696210	18700	18700	18700	18700	0
257	20231107	155200	35696210	18700	18700	18700	18700	0
258	20231107	155100	35696210	18700	18700	18700	18700	0
259	20231107	155000	35696210	18700	18700	18700	18700	0
260	20231107	154900	35696210	18700	18700	18700	18700	0
261	20231107	154800	35696210	18700	18700	18700	18700	0
262	20231107	154700	35696210	18700	18700	18700	18700	0
263	20231107	154600	35696210	18700	18700	18700	18700	0
264	20231107	154500	35696210	18700	18700	18700	18700	0
265	20231107	154400	35696210	18700	18700	18700	18700	0
266	20231107	154300	35696210	18700	18700	18700	18700	0
267	20231107	154200	35696210	18700	18700	18700	18700	0
268	20231107	154100	35696210	18700	18700	18700	18700	0
269	20231107	154000	35696210	18700	18700	18700	18700	0
270	20231107	153900	35696210	18700	18700	18700	18700	0
271	20231107	153800	35696210	18700	18700	18700	18700	0
272	20231107	153700	35696210	18700	18700	18700	18700	299
273	20231107	153600	35696210	18700	18700	18700	18700	0
274	20231107	153500	35696210	18700	18700	18700	18700	0
275	20231107	153400	35696210	18700	18700	18700	18700	0
276	20231107	153300	35696210	18700	18700	18700	18700	0
277	20231107	153200	35696210	18700	18700	18700	18700	0
278	20231107	153100	35696210	18700	18700	18700	18700	0
279	20231107	153000	35696210	18700	18700	18700	18700	0
280	20231107	152900	35696210	18700	18700	18700	18700	0
281	20231107	152800	35696210	18700	18700	18700	18700	0
282	20231107	152700	35696210	18700	18700	18700	18700	0
283	20231107	152600	35696210	18700	18700	18700	18700	0
284	20231107	152500	35696210	18700	18700	18700	18700	0
285	20231107	152400	35696210	18700	18700	18700	18700	0
286	20231107	152300	35696210	18700	18700	18700	18700	0
287	20231107	152200	35696210	18700	18700	18700	18700	0
288	20231107	152100	35696210	18700	18700	18700	18700	0
289	20231107	152000	35696210	18700	18700	18700	18700	0
290	20231107	151900	35696210	18700	18700	18700	18700	0
291	20231107	151800	35696210	18700	18700	18700	18700	0
292	20231107	151700	35696210	18700	18700	18700	18700	0
293	20231107	151600	35696210	18700	18700	18700	18700	0
294	20231107	151500	35696210	18700	18700	18700	18700	0
295	20231107	151400	35696210	18700	18700	18700	18700	0
296	20231107	151300	35696210	18700	18700	18700	18700	0
297	20231107	151200	35696210	18700	18700	18700	18700	0
298	20231107	151100	35696210	18700	18700	18700	18700	0
299	20231107	151000	35696210	18700	18700	18700	18700	0
300	20231107	150900	35696210	18700	18700	18700	18700	0
301	20231107	150800	35696210	18700	18700	18700	18700	0
302	20231107	150700	35696210	18700	18700	18700	18700	0
303	20231107	150600	35696210	18700	18700	18700	18700	299
304	20231107	150500	30104910	18700	18700	18700	18700	0
305	20231107	150400	30104910	18700	18700	18700	18700	0
306	20231107	150300	30104910	18700	18700	18700	18700	0
307	20231107	150200	30104910	18700	18700	18700	18700	0
308	20231107	150100	30104910	18700	18700	18700	18700	0
309	20231107	150000	30104910	18700	18700	18700	18700	1
310	20231107	145900	30086210	18510	18510	18510	18510	0
311	20231107	145800	30086210	18510	18510	18510	18510	0
312	20231107	145700	30086210	18510	18510	18510	18510	0
313	20231107	145600	30086210	18510	18510	18510	18510	0
314	20231107	145500	30086210	18510	18510	18510	18510	0
315	20231107	145400	30086210	18510	18510	18510	18510	0
316	20231107	145300	30086210	18510	18510	18510	18510	0
317	20231107	145200	30086210	18510	18510	18510	18510	0
318	20231107	145100	30086210	18510	18510	18510	18510	0
319	20231107	145000	30086210	18510	18510	18510	18510	0
320	20231107	144900	30086210	18510	18510	18510	18510	0
321	20231107	144800	30086210	18510	18510	18510	18510	0
322	20231107	144700	30086210	18510	18510	18510	18510	0
323	20231107	144600	30086210	18510	18510	18510	18510	0
324	20231107	144500	30086210	18510	18510	18510	18510	0
325	20231107	144400	30086210	18510	18510	18510	18510	0
326	20231107	144300	30086210	18510	18510	18510	18510	0
327	20231107	144200	30086210	18510	18510	18510	18510	0
328	20231107	144100	30086210	18510	18510	18510	18510	0
329	20231107	144000	30086210	18510	18510	18510	18510	0
330	20231107	143900	30086210	18510	18510	18510	18510	0
331	20231107	143800	30086210	18510	18510	18510	18510	0
332	20231107	143700	30086210	18510	18510	18510	18510	0
333	20231107	143600	30086210	18510	18510	18510	18510	0
334	20231107	143500	30086210	18510	18510	18510	18510	0
335	20231107	143400	30086210	18510	18510	18510	18510	0
336	20231107	143300	30086210	18510	18510	18510	18510	0
337	20231107	143200	30086210	18510	18510	18510	18510	0
338	20231107	143100	30086210	18510	18510	18510	18510	0
339	20231107	143000	30086210	18510	18510	18510	18510	0
340	20231107	142900	30086210	18510	18510	18510	18510	0
341	20231107	142800	30086210	18510	18510	18510	18510	0
342	20231107	142700	30086210	18510	18510	18510	18510	0
343	20231107	142600	30086210	18510	18510	18510	18510	0
344	20231107	142500	30086210	18510	18510	18510	18510	0
345	20231107	142400	30086210	18510	18510	18510	18510	0
346	20231107	142300	30086210	18510	18510	18510	18510	0
347	20231107	142200	30086210	18510	18510	18510	18510	0
348	20231107	142100	30086210	18510	18510	18510	18510	0
349	20231107	142000	30086210	18510	18510	18510	18510	0
350	20231107	141900	30086210	18510	18510	18510	18510	0
351	20231107	141800	30086210	18510	18510	18510	18510	0
352	20231107	141700	30086210	18510	18510	18510	18510	0
353	20231107	141600	30086210	18510	18510	18510	18510	0
354	20231107	141500	30086210	18510	18510	18510	18510	0
355	20231107	141400	30086210	18510	18510	18510	18510	0
356	20231107	141300	30086210	18510	18510	18510	18510	0
357	20231107	141200	30086210	18510	18510	18510	18510	0
358	20231107	141100	30086210	18510	18510	18510	18510	0
359	20231107	141000	30086210	18510	18510	18510	18510	0
360	20231107	140900	30086210	18510	18510	18510	18510	0
361	20231107	140800	30086210	18510	18510	18510	18510	0
362	20231107	140700	30086210	18510	18510	18510	18510	0
363	20231107	140600	30086210	18510	18510	18510	18510	0
364	20231107	140500	30086210	18510	18510	18510	18510	0
365	20231107	140400	30086210	18510	18510	18510	18510	0
366	20231107	140300	30086210	18510	18510	18510	18510	0
367	20231107	140200	30086210	18510	18510	18510	18510	0
368	20231107	140100	30086210	18510	18510	18510	18510	4
369	20231107	140000	30012170	18600	18600	18600	18600	0
370	20231107	135900	30012170	18600	18600	18600	18600	0
371	20231107	135800	30012170	18600	18600	18600	18600	0
372	20231107	135700	30012170	18600	18600	18600	18600	0
373	20231107	135600	30012170	18600	18600	18600	18600	0
374	20231107	135500	30012170	18600	18600	18600	18600	0
375	20231107	135400	30012170	18600	18600	18600	18600	0
376	20231107	135300	30012170	18600	18600	18600	18600	0
377	20231107	135200	30012170	18600	18600	18600	18600	0
378	20231107	135100	30012170	18600	18600	18600	18600	0
379	20231107	135000	30012170	18600	18600	18600	18600	0
380	20231107	134900	30012170	18600	18600	18600	18600	0
381	20231107	134800	30012170	18600	18600	18600	18600	0
382	20231107	134700	30012170	18600	18600	18600	18600	0
383	20231107	134600	30012170	18600	18600	18600	18600	0
384	20231107	134500	30012170	18600	18600	18600	18600	0
385	20231107	134400	30012170	18600	18600	18600	18600	0
386	20231107	134300	30012170	18600	18600	18600	18600	0
387	20231107	134200	30012170	18600	18600	18600	18600	0
388	20231107	134100	30012170	18600	18600	18600	18600	0
389	20231107	134000	30012170	18600	18600	18600	18600	0
390	20231107	133900	30012170	18600	18600	18600	18600	0
391	20231107	133800	30012170	18600	18600	18600	18600	0
392	20231107	133700	30012170	18600	18600	18600	18600	0
393	20231107	133600	30012170	18600	18600	18600	18600	0
394	20231107	133500	30012170	18600	18600	18600	18600	0
395	20231107	133400	30012170	18600	18600	18600	18600	0
396	20231107	133300	30012170	18600	18600	18600	18600	0
397	20231107	133200	30012170	18600	18600	18600	18600	0
398	20231107	133100	30012170	18600	18600	18600	18600	0
399	20231107	133000	30012170	18600	18600	18600	18600	0
400	20231107	132900	30012170	18600	18600	18600	18600	0
401	20231107	132800	30012170	18600	18600	18600	18600	0
402	20231107	132700	30012170	18600	18600	18600	18600	0
403	20231107	132600	30012170	18600	18600	18600	18600	0
404	20231107	132500	30012170	18600	18600	18600	18600	0
405	20231107	132400	30012170	18600	18600	18600	18600	0
406	20231107	132300	30012170	18600	18600	18600	18600	0
407	20231107	132200	30012170	18600	18600	18600	18600	0
408	20231107	132100	30012170	18600	18600	18600	18600	0
409	20231107	132000	30012170	18600	18600	18600	18600	300
410	20231107	131900	24432170	18800	18800	18800	18800	0
411	20231107	131800	24432170	18800	18800	18800	18800	0
412	20231107	131700	24432170	18800	18800	18800	18800	0
413	20231107	131600	24432170	18800	18800	18800	18800	0
414	20231107	131500	24432170	18800	18800	18800	18800	0
415	20231107	131400	24432170	18800	18600	18800	18600	682
416	20231107	131300	11700570	18550	18540	18550	18540	68
417	20231107	131200	10439200	18550	18550	18550	18550	0
418	20231107	131100	10439200	18550	18550	18550	18550	0
419	20231107	131000	10439200	18550	18550	18550	18550	104
420	20231107	130900	8510000	18500	18500	18500	18500	0
421	20231107	130800	8510000	18500	18500	18500	18500	129
422	20231107	130700	6123500	18500	18500	18500	18500	0
423	20231107	130600	6123500	18500	18500	18500	18500	0
424	20231107	130500	6123500	18500	18500	18500	18500	0
425	20231107	130400	6123500	18500	18500	18500	18500	0
426	20231107	130300	6123500	18500	18500	18500	18500	0
427	20231107	130200	6123500	18500	18500	18500	18500	0
428	20231107	130100	6123500	18500	18500	18500	18500	0
429	20231107	130000	6123500	18500	18500	18500	18500	0
430	20231107	125900	6123500	18500	18500	18500	18500	0
431	20231107	125800	6123500	18500	18500	18500	18500	0
432	20231107	125700	6123500	18500	18500	18500	18500	0
433	20231107	125600	6123500	18500	18500	18500	18500	0
434	20231107	125500	6123500	18500	18500	18500	18500	0
435	20231107	125400	6123500	18500	18500	18500	18500	0
436	20231107	125300	6123500	18500	18500	18500	18500	0
437	20231107	125200	6123500	18500	18500	18500	18500	0
438	20231107	125100	6123500	18500	18500	18500	18500	0
439	20231107	125000	6123500	18500	18500	18500	18500	0
440	20231107	124900	6123500	18500	18500	18500	18500	0
441	20231107	124800	6123500	18500	18500	18500	18500	0
442	20231107	124700	6123500	18500	18500	18500	18500	0
443	20231107	124600	6123500	18500	18500	18500	18500	0
444	20231107	124500	6123500	18500	18500	18500	18500	0
445	20231107	124400	6123500	18500	18500	18500	18500	0
446	20231107	124300	6123500	18500	18500	18500	18500	0
447	20231107	124200	6123500	18500	18500	18500	18500	0
448	20231107	124100	6123500	18500	18500	18500	18500	0
449	20231107	124000	6123500	18500	18500	18500	18500	0
450	20231107	123900	6123500	18500	18500	18500	18500	0
451	20231107	123800	6123500	18500	18500	18500	18500	0
452	20231107	123700	6123500	18500	18500	18500	18500	0
453	20231107	123600	6123500	18500	18500	18500	18500	0
454	20231107	123500	6123500	18500	18500	18500	18500	0
455	20231107	123400	6123500	18500	18500	18500	18500	0
456	20231107	123300	6123500	18500	18500	18500	18500	0
457	20231107	123200	6123500	18500	18500	18500	18500	0
458	20231107	123100	6123500	18500	18500	18500	18500	0
459	20231107	123000	6123500	18500	18500	18500	18500	0
460	20231107	122900	6123500	18500	18500	18500	18500	0
461	20231107	122800	6123500	18500	18500	18500	18500	0
462	20231107	122700	6123500	18500	18500	18500	18500	0
463	20231107	122600	6123500	18500	18500	18500	18500	0
464	20231107	122500	6123500	18500	18500	18500	18500	0
465	20231107	122400	6123500	18500	18500	18500	18500	0
466	20231107	122300	6123500	18500	18500	18500	18500	0
467	20231107	122200	6123500	18500	18500	18500	18500	0
468	20231107	122100	6123500	18500	18500	18500	18500	0
469	20231107	122000	6123500	18500	18500	18500	18500	0
470	20231107	121900	6123500	18500	18500	18500	18500	0
471	20231107	121800	6123500	18500	18500	18500	18500	0
472	20231107	121700	6123500	18500	18500	18500	18500	0
473	20231107	121600	6123500	18500	18500	18500	18500	0
474	20231107	121500	6123500	18500	18500	18500	18500	0
475	20231107	121400	6123500	18500	18500	18500	18500	0
476	20231107	121300	6123500	18500	18500	18500	18500	0
477	20231107	121200	6123500	18500	18500	18500	18500	0
478	20231107	121100	6123500	18500	18500	18500	18500	0
479	20231107	121000	6123500	18500	18500	18500	18500	0
480	20231107	120900	6123500	18500	18500	18500	18500	0
481	20231107	120800	6123500	18500	18500	18500	18500	0
482	20231107	120700	6123500	18500	18500	18500	18500	0
483	20231107	120600	6123500	18500	18500	18500	18500	0
484	20231107	120500	6123500	18500	18500	18500	18500	0
485	20231107	120400	6123500	18500	18500	18500	18500	0
486	20231107	120300	6123500	18500	18500	18500	18500	0
487	20231107	120200	6123500	18500	18500	18500	18500	0
488	20231107	120100	6123500	18500	18500	18500	18500	0
489	20231107	120000	6123500	18500	18500	18500	18500	0
490	20231107	115900	6123500	18500	18500	18500	18500	0
491	20231107	115800	6123500	18500	18500	18500	18500	0
492	20231107	115700	6123500	18500	18500	18500	18500	0
493	20231107	115600	6123500	18500	18500	18500	18500	0
494	20231107	115500	6123500	18500	18500	18500	18500	0
495	20231107	115400	6123500	18500	18500	18500	18500	0
496	20231107	115300	6123500	18500	18500	18500	18500	0
497	20231107	115200	6123500	18500	18500	18500	18500	0
498	20231107	115100	6123500	18500	18500	18500	18500	0
499	20231107	115000	6123500	18500	18500	18500	18500	0
500	20231107	114900	6123500	18500	18500	18500	18500	0
501	20231107	114800	6123500	18500	18500	18500	18500	0
502	20231107	114700	6123500	18500	18500	18500	18500	0
503	20231107	114600	6123500	18500	18500	18500	18500	0
504	20231107	114500	6123500	18500	18500	18500	18500	0
505	20231107	114400	6123500	18500	18500	18500	18500	0
506	20231107	114300	6123500	18500	18500	18500	18500	0
507	20231107	114200	6123500	18500	18500	18500	18500	0
508	20231107	114100	6123500	18500	18500	18500	18500	0
509	20231107	114000	6123500	18500	18500	18500	18500	0
510	20231107	113900	6123500	18500	18500	18500	18500	0
511	20231107	113800	6123500	18500	18500	18500	18500	0
512	20231107	113700	6123500	18500	18500	18500	18500	0
513	20231107	113600	6123500	18500	18500	18500	18500	0
514	20231107	113500	6123500	18500	18500	18500	18500	0
515	20231107	113400	6123500	18500	18500	18500	18500	0
516	20231107	113300	6123500	18500	18500	18500	18500	0
517	20231107	113200	6123500	18500	18500	18500	18500	0
518	20231107	113100	6123500	18500	18500	18500	18500	0
519	20231107	113000	6123500	18500	18500	18500	18500	0
520	20231107	112900	6123500	18500	18500	18500	18500	0
521	20231107	112800	6123500	18500	18500	18500	18500	0
522	20231107	112700	6123500	18500	18500	18500	18500	0
523	20231107	112600	6123500	18500	18500	18500	18500	0
524	20231107	112500	6123500	18500	18500	18500	18500	0
525	20231107	112400	6123500	18500	18500	18500	18500	0
526	20231107	112300	6123500	18500	18500	18500	18500	0
527	20231107	112200	6123500	18500	18500	18500	18500	0
528	20231107	112100	6123500	18500	18500	18500	18500	0
529	20231107	112000	6123500	18500	18500	18500	18500	0
530	20231107	111900	6123500	18500	18500	18500	18500	0
531	20231107	111800	6123500	18500	18500	18500	18500	0
532	20231107	111700	6123500	18500	18500	18500	18500	0
533	20231107	111600	6123500	18500	18500	18500	18500	0
534	20231107	111500	6123500	18500	18500	18500	18500	0
535	20231107	111400	6123500	18500	18500	18500	18500	10
536	20231107	111300	5938500	18500	18500	18500	18500	0
537	20231107	111200	5938500	18500	18500	18500	18500	0
538	20231107	111100	5938500	18500	18500	18500	18500	0
539	20231107	111000	5938500	18500	18500	18500	18500	0
540	20231107	110900	5938500	18500	18500	18500	18500	200
541	20231107	110800	2238500	18500	18500	18500	18500	0
542	20231107	110700	2238500	18500	18500	18500	18500	0
543	20231107	110600	2238500	18500	18500	18500	18500	0
544	20231107	110500	2238500	18500	18500	18500	18500	0
545	20231107	110400	2238500	18500	18500	18500	18500	0
546	20231107	110300	2238500	18500	18500	18500	18500	0
547	20231107	110200	2238500	18500	18500	18500	18500	0
548	20231107	110100	2238500	18500	18500	18500	18500	0
549	20231107	110000	2238500	18500	18500	18500	18500	0
550	20231107	105900	2238500	18500	18500	18500	18500	0
551	20231107	105800	2238500	18500	18500	18500	18500	0
552	20231107	105700	2238500	18500	18500	18500	18500	0
553	20231107	105600	2238500	18500	18500	18500	18500	0
554	20231107	105500	2238500	18500	18500	18500	18500	0
555	20231107	105400	2238500	18500	18500	18500	18500	0
556	20231107	105300	2238500	18500	18500	18500	18500	0
557	20231107	105200	2238500	18500	18500	18500	18500	0
558	20231107	105100	2238500	18500	18500	18500	18500	0
559	20231107	105000	2238500	18500	18500	18500	18500	0
560	20231107	104900	2238500	18500	18500	18500	18500	0
561	20231107	104800	2238500	18500	18500	18500	18500	0
562	20231107	104700	2238500	18500	18500	18500	18500	0
563	20231107	104600	2238500	18500	18500	18500	18500	0
564	20231107	104500	2238500	18500	18500	18500	18500	0
565	20231107	104400	2238500	18500	18500	18500	18500	0
566	20231107	104300	2238500	18500	18500	18500	18500	0
567	20231107	104200	2238500	18500	18500	18500	18500	0
568	20231107	104100	2238500	18500	18500	18500	18500	0
569	20231107	104000	2238500	18500	18500	18500	18500	0
570	20231107	103900	2238500	18500	18500	18500	18500	0
571	20231107	103800	2238500	18500	18500	18500	18500	0
572	20231107	103700	2238500	18500	18500	18500	18500	0
573	20231107	103600	2238500	18500	18500	18500	18500	0
574	20231107	103500	2238500	18500	18500	18500	18500	0
575	20231107	103400	2238500	18500	18500	18500	18500	0
576	20231107	103300	2238500	18500	18500	18500	18500	0
577	20231107	103200	2238500	18500	18500	18500	18500	0
578	20231107	103100	2238500	18500	18500	18500	18500	0
579	20231107	103000	2238500	18500	18500	18500	18500	0
580	20231107	102900	2238500	18500	18500	18500	18500	0
581	20231107	102800	2238500	18500	18500	18500	18500	0
582	20231107	102700	2238500	18500	18500	18500	18500	0
583	20231107	102600	2238500	18500	18500	18500	18500	0
584	20231107	102500	2238500	18500	18500	18500	18500	0
585	20231107	102400	2238500	18500	18500	18500	18500	0
586	20231107	102300	2238500	18500	18500	18500	18500	0
587	20231107	102200	2238500	18500	18500	18500	18500	0
588	20231107	102100	2238500	18500	18500	18500	18500	0
589	20231107	102000	2238500	18500	18500	18500	18500	0
590	20231107	101900	2238500	18500	18500	18500	18500	0
591	20231107	101800	2238500	18500	18500	18500	18500	0
592	20231107	101700	2238500	18500	18500	18500	18500	0
593	20231107	101600	2238500	18500	18500	18500	18500	0
594	20231107	101500	2238500	18500	18500	18500	18500	0
595	20231107	101400	2238500	18500	18500	18500	18500	0
596	20231107	101300	2238500	18500	18500	18500	18500	0
597	20231107	101200	2238500	18500	18500	18500	18500	0
598	20231107	101100	2238500	18500	18500	18500	18500	0
599	20231107	101000	2238500	18500	18500	18500	18500	0
600	20231107	100900	2238500	18500	18500	18500	18500	0
601	20231107	100800	2238500	18500	18500	18500	18500	0
602	20231107	100700	2238500	18500	18500	18500	18500	71
603	20231107	100600	925000	18500	18500	18500	18500	0
604	20231107	100500	925000	18500	18500	18500	18500	0
605	20231107	100400	925000	18500	18500	18500	18500	0
606	20231107	100300	925000	18500	18500	18500	18500	0
607	20231107	100200	925000	18500	18500	18500	18500	0
608	20231107	100100	925000	18500	18500	18500	18500	0
609	20231107	100000	925000	18500	18500	18500	18500	0
610	20231107	095900	925000	18500	18500	18500	18500	0
611	20231107	095800	925000	18500	18500	18500	18500	0
612	20231107	095700	925000	18500	18500	18500	18500	0
613	20231107	095600	925000	18500	18500	18500	18500	0
614	20231107	095500	925000	18500	18500	18500	18500	0
615	20231107	095400	925000	18500	18500	18500	18500	0
616	20231107	095300	925000	18500	18500	18500	18500	0
617	20231107	095200	925000	18500	18500	18500	18500	0
618	20231107	095100	925000	18500	18500	18500	18500	0
619	20231107	095000	925000	18500	18500	18500	18500	0
620	20231107	094900	925000	18500	18500	18500	18500	0
621	20231107	094800	925000	18500	18500	18500	18500	0
622	20231107	094700	925000	18500	18500	18500	18500	0
623	20231107	094600	925000	18500	18500	18500	18500	0
624	20231107	094500	925000	18500	18500	18500	18500	0
625	20231107	094400	925000	18500	18500	18500	18500	0
626	20231107	094300	925000	18500	18500	18500	18500	0
627	20231107	094200	925000	18500	18500	18500	18500	0
628	20231107	094100	925000	18500	18500	18500	18500	0
629	20231107	094000	925000	18500	18500	18500	18500	0
630	20231107	093900	925000	18500	18500	18500	18500	0
631	20231107	093800	925000	18500	18500	18500	18500	0
632	20231107	093700	925000	18500	18500	18500	18500	0
633	20231107	093600	925000	18500	18500	18500	18500	0
634	20231107	093500	925000	18500	18500	18500	18500	0
635	20231107	093400	925000	18500	18500	18500	18500	0
636	20231107	093300	925000	18500	18500	18500	18500	0
637	20231107	093200	925000	18500	18500	18500	18500	0
638	20231107	093100	925000	18500	18500	18500	18500	0
639	20231107	093000	925000	18500	18500	18500	18500	0
640	20231107	092900	925000	18500	18500	18500	18500	0
641	20231107	092800	925000	18500	18500	18500	18500	0
642	20231107	092700	925000	18500	18500	18500	18500	0
643	20231107	092600	925000	18500	18500	18500	18500	0
644	20231107	092500	925000	18500	18500	18500	18500	0
645	20231107	092400	925000	18500	18500	18500	18500	0
646	20231107	092300	925000	18500	18500	18500	18500	0
647	20231107	092200	925000	18500	18500	18500	18500	0
648	20231107	092100	925000	18500	18500	18500	18500	0
649	20231107	092000	925000	18500	18500	18500	18500	0
650	20231107	091900	925000	18500	18500	18500	18500	0
651	20231107	091800	925000	18500	18500	18500	18500	0
652	20231107	091700	925000	18500	18500	18500	18500	0
653	20231107	091600	925000	18500	18500	18500	18500	0
654	20231107	091500	925000	18500	18500	18500	18500	0
655	20231107	091400	925000	18500	18500	18500	18500	0
656	20231107	091300	925000	18500	18500	18500	18500	0
657	20231107	091200	925000	18500	18500	18500	18500	0
658	20231107	091100	925000	18500	18500	18500	18500	0
659	20231107	091000	925000	18500	18500	18500	18500	0
660	20231107	090900	925000	18500	18500	18500	18500	0
661	20231107	090800	925000	18500	18500	18500	18500	0
662	20231107	090700	925000	18500	18500	18500	18500	0
663	20231107	090600	925000	18500	18500	18500	18500	50
664	20231107	090500	0	18500	18500	18500	18500	0
665	20231107	090400	0	18500	18500	18500	18500	0
666	20231107	090300	0	18500	18500	18500	18500	0
667	20231107	090200	0	18500	18500	18500	18500	0
668	20231107	090100	0	18500	18500	18500	18500	0
669	20231107	090000	0	18500	18500	18500	18500	0