KissMeData/065710/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194100	158941180	18780	18780	18780	18780	172
3	20231106	194000	158941180	18780	18780	18780	18780	0
4	20231106	193900	158941180	18780	18780	18780	18780	0
5	20231106	193800	158941180	18780	18780	18780	18780	0
6	20231106	193700	158941180	18780	18780	18780	18780	0
7	20231106	193600	158941180	18780	18780	18780	18780	0
8	20231106	193500	158941180	18780	18780	18780	18780	0
9	20231106	193400	158941180	18780	18780	18780	18780	0
10	20231106	193300	158941180	18780	18780	18780	18780	0
11	20231106	193200	158941180	18780	18780	18780	18780	0
12	20231106	193100	158941180	18780	18780	18780	18780	0
13	20231106	193000	158941180	18780	18780	18780	18780	0
14	20231106	192900	158941180	18780	18780	18780	18780	0
15	20231106	192800	158941180	18780	18780	18780	18780	0
16	20231106	192700	158941180	18780	18780	18780	18780	0
17	20231106	192600	158941180	18780	18780	18780	18780	0
18	20231106	192500	158941180	18780	18780	18780	18780	0
19	20231106	192400	158941180	18780	18780	18780	18780	0
20	20231106	192300	158941180	18780	18780	18780	18780	0
21	20231106	192200	158941180	18780	18780	18780	18780	0
22	20231106	192100	158941180	18780	18780	18780	18780	0
23	20231106	192000	158941180	18780	18780	18780	18780	0
24	20231106	191900	158941180	18780	18780	18780	18780	0
25	20231106	191800	158941180	18780	18780	18780	18780	0
26	20231106	191700	158941180	18780	18780	18780	18780	0
27	20231106	191600	158941180	18780	18780	18780	18780	0
28	20231106	191500	158941180	18780	18780	18780	18780	0
29	20231106	191400	158941180	18780	18780	18780	18780	0
30	20231106	191300	158941180	18780	18780	18780	18780	0
31	20231106	191200	158941180	18780	18780	18780	18780	0
32	20231106	191100	158941180	18780	18780	18780	18780	172
33	20231106	191000	158941180	18780	18780	18780	18780	0
34	20231106	190900	158941180	18780	18780	18780	18780	0
35	20231106	190800	158941180	18780	18780	18780	18780	0
36	20231106	190700	158941180	18780	18780	18780	18780	0
37	20231106	190600	158941180	18780	18780	18780	18780	0
38	20231106	190500	158941180	18780	18780	18780	18780	0
39	20231106	190400	158941180	18780	18780	18780	18780	0
40	20231106	190300	158941180	18780	18780	18780	18780	0
41	20231106	190200	158941180	18780	18780	18780	18780	0
42	20231106	190100	158941180	18780	18780	18780	18780	0
43	20231106	190000	158941180	18780	18780	18780	18780	0
44	20231106	185900	158941180	18780	18780	18780	18780	0
45	20231106	185800	158941180	18780	18780	18780	18780	0
46	20231106	185700	158941180	18780	18780	18780	18780	0
47	20231106	185600	158941180	18780	18780	18780	18780	0
48	20231106	185500	158941180	18780	18780	18780	18780	0
49	20231106	185400	158941180	18780	18780	18780	18780	0
50	20231106	185300	158941180	18780	18780	18780	18780	0
51	20231106	185200	158941180	18780	18780	18780	18780	0
52	20231106	185100	158941180	18780	18780	18780	18780	0
53	20231106	185000	158941180	18780	18780	18780	18780	0
54	20231106	184900	158941180	18780	18780	18780	18780	0
55	20231106	184800	158941180	18780	18780	18780	18780	0
56	20231106	184700	158941180	18780	18780	18780	18780	0
57	20231106	184600	158941180	18780	18780	18780	18780	0
58	20231106	184500	158941180	18780	18780	18780	18780	0
59	20231106	184400	158941180	18780	18780	18780	18780	0
60	20231106	184300	158941180	18780	18780	18780	18780	0
61	20231106	184200	158941180	18780	18780	18780	18780	0
62	20231106	184100	158941180	18780	18780	18780	18780	172
63	20231106	184000	158941180	18780	18780	18780	18780	0
64	20231106	183900	158941180	18780	18780	18780	18780	0
65	20231106	183800	158941180	18780	18780	18780	18780	0
66	20231106	183700	158941180	18780	18780	18780	18780	0
67	20231106	183600	158941180	18780	18780	18780	18780	0
68	20231106	183500	158941180	18780	18780	18780	18780	0
69	20231106	183400	158941180	18780	18780	18780	18780	0
70	20231106	183300	158941180	18780	18780	18780	18780	0
71	20231106	183200	158941180	18780	18780	18780	18780	0
72	20231106	183100	158941180	18780	18780	18780	18780	0
73	20231106	183000	158941180	18780	18780	18780	18780	0
74	20231106	182900	158941180	18780	18780	18780	18780	0
75	20231106	182800	158941180	18780	18780	18780	18780	0
76	20231106	182700	158941180	18780	18780	18780	18780	0
77	20231106	182600	158941180	18780	18780	18780	18780	0
78	20231106	182500	158941180	18780	18780	18780	18780	0
79	20231106	182400	158941180	18780	18780	18780	18780	0
80	20231106	182300	158941180	18780	18780	18780	18780	0
81	20231106	182200	158941180	18780	18780	18780	18780	0
82	20231106	182100	158941180	18780	18780	18780	18780	0
83	20231106	182000	158941180	18780	18780	18780	18780	0
84	20231106	181900	158941180	18780	18780	18780	18780	0
85	20231106	181800	158941180	18780	18780	18780	18780	0
86	20231106	181700	158941180	18780	18780	18780	18780	0
87	20231106	181600	158941180	18780	18780	18780	18780	0
88	20231106	181500	158941180	18780	18780	18780	18780	0
89	20231106	181400	158941180	18780	18780	18780	18780	0
90	20231106	181300	158941180	18780	18780	18780	18780	0
91	20231106	181200	158941180	18780	18780	18780	18780	0
92	20231106	181100	158941180	18780	18780	18780	18780	172
93	20231106	181000	158941180	18780	18780	18780	18780	0
94	20231106	180900	158941180	18780	18780	18780	18780	0
95	20231106	180800	158941180	18780	18780	18780	18780	0
96	20231106	180700	158941180	18780	18780	18780	18780	0
97	20231106	180600	158941180	18780	18780	18780	18780	0
98	20231106	180500	158941180	18780	18780	18780	18780	0
99	20231106	180400	158941180	18780	18780	18780	18780	0
100	20231106	180300	158941180	18780	18780	18780	18780	0
101	20231106	180200	158941180	18780	18780	18780	18780	0
102	20231106	180100	158941180	18780	18780	18780	18780	0
103	20231106	180000	158941180	18780	18780	18780	18780	0
104	20231106	175900	158941180	18780	18780	18780	18780	0
105	20231106	175800	158941180	18780	18780	18780	18780	0
106	20231106	175700	158941180	18780	18780	18780	18780	0
107	20231106	175600	158941180	18780	18780	18780	18780	0
108	20231106	175500	158941180	18780	18780	18780	18780	0
109	20231106	175400	158941180	18780	18780	18780	18780	0
110	20231106	175300	158941180	18780	18780	18780	18780	0
111	20231106	175200	158941180	18780	18780	18780	18780	0
112	20231106	175100	158941180	18780	18780	18780	18780	0
113	20231106	175000	158941180	18780	18780	18780	18780	0
114	20231106	174900	158941180	18780	18780	18780	18780	0
115	20231106	174800	158941180	18780	18780	18780	18780	0
116	20231106	174700	158941180	18780	18780	18780	18780	0
117	20231106	174600	158941180	18780	18780	18780	18780	0
118	20231106	174500	158941180	18780	18780	18780	18780	0
119	20231106	174400	158941180	18780	18780	18780	18780	0
120	20231106	174300	158941180	18780	18780	18780	18780	0
121	20231106	174200	158941180	18780	18780	18780	18780	0
122	20231106	174100	158941180	18780	18780	18780	18780	172
123	20231106	174000	158941180	18780	18780	18780	18780	0
124	20231106	173900	158941180	18780	18780	18780	18780	0
125	20231106	173800	158941180	18780	18780	18780	18780	0
126	20231106	173700	158941180	18780	18780	18780	18780	0
127	20231106	173600	158941180	18780	18780	18780	18780	0
128	20231106	173500	158941180	18780	18780	18780	18780	0
129	20231106	173400	158941180	18780	18780	18780	18780	0
130	20231106	173300	158941180	18780	18780	18780	18780	0
131	20231106	173200	158941180	18780	18780	18780	18780	0
132	20231106	173100	158941180	18780	18780	18780	18780	0
133	20231106	173000	158941180	18780	18780	18780	18780	0
134	20231106	172900	158941180	18780	18780	18780	18780	0
135	20231106	172800	158941180	18780	18780	18780	18780	0
136	20231106	172700	158941180	18780	18780	18780	18780	0
137	20231106	172600	158941180	18780	18780	18780	18780	0
138	20231106	172500	158941180	18780	18780	18780	18780	0
139	20231106	172400	158941180	18780	18780	18780	18780	0
140	20231106	172300	158941180	18780	18780	18780	18780	0
141	20231106	172200	158941180	18780	18780	18780	18780	0
142	20231106	172100	158941180	18780	18780	18780	18780	0
143	20231106	172000	158941180	18780	18780	18780	18780	0
144	20231106	171900	158941180	18780	18780	18780	18780	0
145	20231106	171800	158941180	18780	18780	18780	18780	0
146	20231106	171700	158941180	18780	18780	18780	18780	0
147	20231106	171600	158941180	18780	18780	18780	18780	0
148	20231106	171500	158941180	18780	18780	18780	18780	0
149	20231106	171400	158941180	18780	18780	18780	18780	0
150	20231106	171300	158941180	18780	18780	18780	18780	0
151	20231106	171200	158941180	18780	18780	18780	18780	0
152	20231106	171100	158941180	18780	18780	18780	18780	172
153	20231106	171000	158941180	18780	18780	18780	18780	0
154	20231106	170900	158941180	18780	18780	18780	18780	0
155	20231106	170800	158941180	18780	18780	18780	18780	0
156	20231106	170700	158941180	18780	18780	18780	18780	0
157	20231106	170600	158941180	18780	18780	18780	18780	0
158	20231106	170500	158941180	18780	18780	18780	18780	0
159	20231106	170400	158941180	18780	18780	18780	18780	0
160	20231106	170300	158941180	18780	18780	18780	18780	0
161	20231106	170200	158941180	18780	18780	18780	18780	0
162	20231106	170100	158941180	18780	18780	18780	18780	0
163	20231106	170000	158941180	18780	18780	18780	18780	0
164	20231106	165900	158941180	18780	18780	18780	18780	0
165	20231106	165800	158941180	18780	18780	18780	18780	0
166	20231106	165700	158941180	18780	18780	18780	18780	0
167	20231106	165600	158941180	18780	18780	18780	18780	0
168	20231106	165500	158941180	18780	18780	18780	18780	0
169	20231106	165400	158941180	18780	18780	18780	18780	0
170	20231106	165300	158941180	18780	18780	18780	18780	0
171	20231106	165200	158941180	18780	18780	18780	18780	0
172	20231106	165100	158941180	18780	18780	18780	18780	0
173	20231106	165000	158941180	18780	18780	18780	18780	0
174	20231106	164900	158941180	18780	18780	18780	18780	0
175	20231106	164800	158941180	18780	18780	18780	18780	0
176	20231106	164700	158941180	18780	18780	18780	18780	0
177	20231106	164600	158941180	18780	18780	18780	18780	0
178	20231106	164500	158941180	18780	18780	18780	18780	0
179	20231106	164400	158941180	18780	18780	18780	18780	0
180	20231106	164300	158941180	18780	18780	18780	18780	0
181	20231106	164200	158941180	18780	18780	18780	18780	0
182	20231106	164100	158941180	18780	18780	18780	18780	172
183	20231106	164000	158941180	18780	18780	18780	18780	0
184	20231106	163900	158941180	18780	18780	18780	18780	0
185	20231106	163800	158941180	18780	18780	18780	18780	0
186	20231106	163700	158941180	18780	18780	18780	18780	0
187	20231106	163600	158941180	18780	18780	18780	18780	0
188	20231106	163500	158941180	18780	18780	18780	18780	0
189	20231106	163400	158941180	18780	18780	18780	18780	0
190	20231106	163300	158941180	18780	18780	18780	18780	0
191	20231106	163200	158941180	18780	18780	18780	18780	0
192	20231106	163100	158941180	18780	18780	18780	18780	0
193	20231106	163000	158941180	18780	18780	18780	18780	0
194	20231106	162900	158941180	18780	18780	18780	18780	0
195	20231106	162800	158941180	18780	18780	18780	18780	0
196	20231106	162700	158941180	18780	18780	18780	18780	0
197	20231106	162600	158941180	18780	18780	18780	18780	0
198	20231106	162500	158941180	18780	18780	18780	18780	0
199	20231106	162400	158941180	18780	18780	18780	18780	0
200	20231106	162300	158941180	18780	18780	18780	18780	0
201	20231106	162200	158941180	18780	18780	18780	18780	0
202	20231106	162100	158941180	18780	18780	18780	18780	0
203	20231106	162000	158941180	18780	18780	18780	18780	0
204	20231106	161900	158941180	18780	18780	18780	18780	0
205	20231106	161800	158941180	18780	18780	18780	18780	0
206	20231106	161700	158941180	18780	18780	18780	18780	0
207	20231106	161600	158941180	18780	18780	18780	18780	0
208	20231106	161500	158941180	18780	18780	18780	18780	0
209	20231106	161400	158941180	18780	18780	18780	18780	0
210	20231106	161300	158941180	18780	18780	18780	18780	0
211	20231106	161200	158941180	18780	18780	18780	18780	0
212	20231106	161100	158941180	18780	18780	18780	18780	172
213	20231106	161000	158941180	18780	18780	18780	18780	0
214	20231106	160900	158941180	18780	18780	18780	18780	0
215	20231106	160800	158941180	18780	18780	18780	18780	0
216	20231106	160700	158941180	18780	18780	18780	18780	0
217	20231106	160600	158941180	18780	18780	18780	18780	0
218	20231106	160500	158941180	18780	18780	18780	18780	0
219	20231106	160400	158941180	18780	18780	18780	18780	0
220	20231106	160300	158941180	18780	18780	18780	18780	0
221	20231106	160200	158941180	18780	18780	18780	18780	0
222	20231106	160100	158941180	18780	18780	18780	18780	0
223	20231106	160000	158941180	18780	18780	18780	18780	0
224	20231106	155900	158941180	18780	18780	18780	18780	0
225	20231106	155800	158941180	18780	18780	18780	18780	0
226	20231106	155700	158941180	18780	18780	18780	18780	0
227	20231106	155600	158941180	18780	18780	18780	18780	0
228	20231106	155500	158941180	18780	18780	18780	18780	0
229	20231106	155400	158941180	18780	18780	18780	18780	0
230	20231106	155300	158941180	18780	18780	18780	18780	0
231	20231106	155200	158941180	18780	18780	18780	18780	0
232	20231106	155100	158941180	18780	18780	18780	18780	0
233	20231106	155000	158941180	18780	18780	18780	18780	0
234	20231106	154900	158941180	18780	18780	18780	18780	0
235	20231106	154800	158941180	18780	18780	18780	18780	0
236	20231106	154700	158941180	18780	18780	18780	18780	0
237	20231106	154600	158941180	18780	18780	18780	18780	0
238	20231106	154500	158941180	18780	18780	18780	18780	0
239	20231106	154400	158941180	18780	18780	18780	18780	0
240	20231106	154300	158941180	18780	18780	18780	18780	0
241	20231106	154200	158941180	18780	18780	18780	18780	0
242	20231106	154100	158941180	18780	18780	18780	18780	172
243	20231106	154000	158941180	18780	18780	18780	18780	0
244	20231106	153900	158941180	18780	18780	18780	18780	0
245	20231106	153800	158941180	18780	18780	18780	18780	0
246	20231106	153700	158941180	18780	18780	18780	18780	0
247	20231106	153600	158941180	18780	18780	18780	18780	0
248	20231106	153500	158941180	18780	18780	18780	18780	0
249	20231106	153400	158941180	18780	18780	18780	18780	0
250	20231106	153300	158941180	18780	18780	18780	18780	0
251	20231106	153200	158941180	18780	18780	18780	18780	0
252	20231106	153100	158941180	18780	18780	18780	18780	0
253	20231106	153000	158941180	18780	18780	18780	18780	172
254	20231106	152900	155711020	18780	18780	18780	18780	0
255	20231106	152800	155711020	18780	18780	18780	18780	0
256	20231106	152700	155711020	18780	18780	18780	18780	0
257	20231106	152600	155711020	18780	18780	18780	18780	0
258	20231106	152500	155711020	18780	18780	18780	18780	0
259	20231106	152400	155711020	18780	18780	18780	18780	0
260	20231106	152300	155711020	18780	18780	18780	18780	0
261	20231106	152200	155711020	18780	18780	18780	18780	0
262	20231106	152100	155711020	18780	18780	18780	18780	0
263	20231106	152000	155711020	18780	18780	18780	18780	0
264	20231106	151900	155711020	18780	18780	18780	18780	1
265	20231106	151800	155692240	18780	18780	18780	18780	94
266	20231106	151700	153926920	18780	18780	18780	18780	3
267	20231106	151600	153870580	18780	18780	18780	18780	175
268	20231106	151500	150584080	18780	18780	18780	18780	0
269	20231106	151400	150584080	18780	18780	18780	18780	0
270	20231106	151300	150584080	18780	18780	18780	18780	0
271	20231106	151200	150584080	18780	18780	18780	18780	0
272	20231106	151100	150584080	18780	18780	18780	18780	3
273	20231106	151000	150527740	18780	18780	18780	18780	1
274	20231106	150900	150508960	18770	18770	18770	18770	0
275	20231106	150800	150508960	18770	18770	18770	18770	2
276	20231106	150700	150471420	18780	18780	18780	18780	0
277	20231106	150600	150471420	18780	18780	18780	18780	0
278	20231106	150500	150471420	18780	18780	18780	18780	0
279	20231106	150400	150471420	18780	18780	18780	18780	1
280	20231106	150300	150452640	18780	18780	18780	18780	0
281	20231106	150200	150452640	18780	18780	18780	18780	1
282	20231106	150100	150433860	18780	18780	18780	18780	0
283	20231106	150000	150433860	18780	18780	18780	18780	1
284	20231106	145900	150415080	18780	18780	18780	18780	5
285	20231106	145800	150321180	18780	18780	18780	18780	25
286	20231106	145700	149851680	18780	18780	18780	18780	0
287	20231106	145600	149851680	18780	18780	18780	18780	0
288	20231106	145500	149851680	18780	18780	18780	18780	0
289	20231106	145400	149851680	18780	18780	18780	18780	10
290	20231106	145300	149663880	18780	18780	18780	18780	0
291	20231106	145200	149663880	18780	18780	18780	18780	50
292	20231106	145100	148724880	18780	18780	18780	18780	0
293	20231106	145000	148724880	18780	18780	18780	18780	0
294	20231106	144900	148724880	18780	18780	18780	18780	0
295	20231106	144800	148724880	18780	18780	18780	18780	0
296	20231106	144700	148724880	18780	18780	18780	18780	21
297	20231106	144600	148330500	18780	18780	18780	18780	0
298	20231106	144500	148330500	18780	18780	18780	18780	328
299	20231106	144400	142170660	18780	18780	18780	18780	0
300	20231106	144300	142170660	18780	18780	18780	18780	0
301	20231106	144200	142170660	18780	18780	18780	18780	21
302	20231106	144100	141776280	18780	18780	18780	18780	0
303	20231106	144000	141776280	18780	18780	18780	18780	0
304	20231106	143900	141776280	18780	18780	18780	18780	0
305	20231106	143800	141776280	18780	18780	18780	18780	0
306	20231106	143700	141776280	18780	18780	18780	18780	0
307	20231106	143600	141776280	18780	18780	18780	18780	0
308	20231106	143500	141776280	18780	18780	18780	18780	0
309	20231106	143400	141776280	18780	18780	18780	18780	0
310	20231106	143300	141776280	18780	18780	18780	18780	0
311	20231106	143200	141776280	18780	18780	18780	18780	0
312	20231106	143100	141776280	18780	18780	18780	18780	0
313	20231106	143000	141776280	18780	18780	18780	18780	0
314	20231106	142900	141776280	18780	18780	18780	18780	0
315	20231106	142800	141776280	18780	18780	18780	18780	0
316	20231106	142700	141776280	18780	18780	18780	18780	0
317	20231106	142600	141776280	18780	18780	18780	18780	184
318	20231106	142500	138320760	18780	18780	18780	18780	3
319	20231106	142400	138264420	18780	18780	18780	18780	100
320	20231106	142300	136386420	18770	18770	18770	18770	0
321	20231106	142200	136386420	18770	18770	18770	18770	0
322	20231106	142100	136386420	18770	18770	18770	18770	0
323	20231106	142000	136386420	18770	18770	18770	18770	0
324	20231106	141900	136386420	18770	18770	18770	18770	18
325	20231106	141800	136048560	18770	18770	18770	18770	0
326	20231106	141700	136048560	18770	18770	18770	18770	0
327	20231106	141600	136048560	18770	18780	18780	18770	333
328	20231106	141500	129797610	18780	18780	18780	18780	0
329	20231106	141400	129797610	18780	18790	18790	18780	597
330	20231106	141300	118585940	18790	18790	18790	18790	0
331	20231106	141200	118585940	18790	18790	18790	18790	0
332	20231106	141100	118585940	18790	18790	18790	18790	211
333	20231106	141000	114621250	18800	18800	18800	18800	0
334	20231106	140900	114621250	18800	18800	18800	18800	0
335	20231106	140800	114621250	18800	18800	18800	18800	0
336	20231106	140700	114621250	18800	18800	18800	18800	0
337	20231106	140600	114621250	18800	18800	18800	18800	0
338	20231106	140500	114621250	18800	18800	18800	18800	0
339	20231106	140400	114621250	18800	18800	18800	18800	0
340	20231106	140300	114621250	18800	18800	18800	18800	50
341	20231106	140200	113681250	18810	18810	18810	18810	0
342	20231106	140100	113681250	18810	18810	18810	18810	0
343	20231106	140000	113681250	18810	18810	18810	18810	0
344	20231106	135900	113681250	18810	18810	18810	18810	0
345	20231106	135800	113681250	18810	18810	18810	18810	0
346	20231106	135700	113681250	18810	18810	18810	18810	0
347	20231106	135600	113681250	18810	18810	18810	18810	0
348	20231106	135500	113681250	18810	18810	18810	18810	0
349	20231106	135400	113681250	18810	18810	18810	18810	0
350	20231106	135300	113681250	18810	18810	18810	18810	0
351	20231106	135200	113681250	18810	18810	18810	18810	0
352	20231106	135100	113681250	18810	18810	18810	18810	0
353	20231106	135000	113681250	18810	18810	18810	18810	0
354	20231106	134900	113681250	18810	18810	18810	18810	1
355	20231106	134800	113662440	18780	18780	18780	18780	0
356	20231106	134700	113662440	18780	18810	18810	18780	145
357	20231106	134600	110937980	18810	18810	18810	18810	0
358	20231106	134500	110937980	18810	18810	18810	18810	0
359	20231106	134400	110937980	18810	18810	18810	18810	0
360	20231106	134300	110937980	18810	18810	18810	18810	0
361	20231106	134200	110937980	18810	18810	18810	18810	0
362	20231106	134100	110937980	18810	18810	18810	18810	3
363	20231106	134000	110881550	18810	18810	18810	18810	0
364	20231106	133900	110881550	18810	18810	18810	18810	0
365	20231106	133800	110881550	18810	18810	18810	18810	5
366	20231106	133700	110787500	18800	18800	18800	18800	22
367	20231106	133600	110373900	18800	18800	18800	18800	100
368	20231106	133500	108493900	18800	18800	18800	18800	2
369	20231106	133400	108456300	18800	18800	18800	18800	20
370	20231106	133300	108080300	18790	18790	18790	18790	0
371	20231106	133200	108080300	18790	18790	18790	18790	0
372	20231106	133100	108080300	18790	18790	18790	18790	55
373	20231106	133000	107046850	18800	18800	18800	18800	0
374	20231106	132900	107046850	18800	18800	18800	18800	0
375	20231106	132800	107046850	18800	18800	18800	18800	17
376	20231106	132700	106727250	18800	18800	18800	18800	300
377	20231106	132600	101087250	18800	18800	18800	18800	0
378	20231106	132500	101087250	18800	18800	18800	18800	5
379	20231106	132400	100993250	18800	18800	18800	18800	0
380	20231106	132300	100993250	18800	18800	18800	18800	2
381	20231106	132200	100955650	18800	18800	18800	18800	0
382	20231106	132100	100955650	18800	18800	18800	18800	0
383	20231106	132000	100955650	18800	18800	18800	18800	3
384	20231106	131900	100899250	18800	18800	18800	18800	0
385	20231106	131800	100899250	18800	18800	18800	18800	0
386	20231106	131700	100899250	18800	18800	18800	18800	0
387	20231106	131600	100899250	18800	18800	18800	18800	0
388	20231106	131500	100899250	18800	18800	18800	18800	0
389	20231106	131400	100899250	18800	18800	18800	18800	0
390	20231106	131300	100899250	18800	18800	18800	18800	0
391	20231106	131200	100899250	18800	18800	18800	18800	0
392	20231106	131100	100899250	18800	18800	18800	18800	0
393	20231106	131000	100899250	18800	18800	18800	18800	47
394	20231106	130900	100015650	18810	18810	18810	18810	0
395	20231106	130800	100015650	18810	18810	18810	18810	0
396	20231106	130700	100015650	18810	18810	18810	18810	0
397	20231106	130600	100015650	18810	18810	18810	18810	0
398	20231106	130500	100015650	18810	18810	18810	18810	0
399	20231106	130400	100015650	18810	18810	18810	18810	0
400	20231106	130300	100015650	18810	18810	18810	18810	1
401	20231106	130200	99996840	18810	18810	18810	18810	0
402	20231106	130100	99996840	18810	18810	18810	18810	0
403	20231106	130000	99996840	18810	18810	18810	18810	0
404	20231106	125900	99996840	18810	18810	18810	18810	0
405	20231106	125800	99996840	18810	18810	18810	18810	0
406	20231106	125700	99996840	18810	18810	18810	18810	1
407	20231106	125600	99978030	18800	18800	18800	18800	0
408	20231106	125500	99978030	18800	18800	18800	18800	0
409	20231106	125400	99978030	18800	18800	18800	18800	57
410	20231106	125300	98906430	18800	18800	18800	18800	1
411	20231106	125200	98887630	18800	18800	18800	18800	0
412	20231106	125100	98887630	18800	18800	18800	18800	5
413	20231106	125000	98793630	18800	18800	18800	18800	30
414	20231106	124900	98229630	18800	18800	18800	18800	0
415	20231106	124800	98229630	18800	18800	18800	18800	0
416	20231106	124700	98229630	18800	18800	18800	18800	0
417	20231106	124600	98229630	18800	18800	18800	18800	0
418	20231106	124500	98229630	18800	18800	18800	18800	0
419	20231106	124400	98229630	18800	18800	18800	18800	1
420	20231106	124300	98210830	18800	18800	18800	18800	0
421	20231106	124200	98210830	18800	18800	18800	18800	6
422	20231106	124100	98098030	18810	18810	18810	18810	0
423	20231106	124000	98098030	18810	18810	18810	18810	0
424	20231106	123900	98098030	18810	18810	18810	18810	3
425	20231106	123800	98041600	18810	18810	18810	18810	0
426	20231106	123700	98041600	18810	18810	18810	18810	0
427	20231106	123600	98041600	18810	18810	18810	18810	0
428	20231106	123500	98041600	18810	18810	18810	18810	0
429	20231106	123400	98041600	18810	18810	18810	18810	0
430	20231106	123300	98041600	18810	18810	18810	18810	1
431	20231106	123200	98022790	18780	18780	18780	18780	0
432	20231106	123100	98022790	18780	18790	18810	18780	583
433	20231106	123000	87071370	18790	18790	18790	18790	0
434	20231106	122900	87071370	18790	18790	18790	18790	0
435	20231106	122800	87071370	18790	18790	18790	18790	0
436	20231106	122700	87071370	18790	18790	18790	18790	0
437	20231106	122600	87071370	18790	18790	18790	18790	0
438	20231106	122500	87071370	18790	18790	18790	18790	0
439	20231106	122400	87071370	18790	18790	18790	18790	0
440	20231106	122300	87071370	18790	18790	18790	18790	0
441	20231106	122200	87071370	18790	18790	18790	18790	0
442	20231106	122100	87071370	18790	18790	18790	18790	0
443	20231106	122000	87071370	18790	18790	18790	18790	0
444	20231106	121900	87071370	18790	18790	18790	18790	0
445	20231106	121800	87071370	18790	18790	18790	18790	0
446	20231106	121700	87071370	18790	18790	18790	18790	0
447	20231106	121600	87071370	18790	18790	18790	18790	0
448	20231106	121500	87071370	18790	18790	18790	18790	0
449	20231106	121400	87071370	18790	18790	18790	18790	10
450	20231106	121300	86883470	18800	18800	18800	18800	1
451	20231106	121200	86864670	18790	18790	18790	18790	0
452	20231106	121100	86864670	18790	18790	18790	18790	0
453	20231106	121000	86864670	18790	18790	18790	18790	0
454	20231106	120900	86864670	18790	18790	18790	18790	0
455	20231106	120800	86864670	18790	18790	18790	18790	0
456	20231106	120700	86864670	18790	18790	18790	18790	0
457	20231106	120600	86864670	18790	18790	18790	18790	0
458	20231106	120500	86864670	18790	18790	18790	18790	0
459	20231106	120400	86864670	18790	18790	18790	18790	0
460	20231106	120300	86864670	18790	18790	18790	18790	0
461	20231106	120200	86864670	18790	18790	18790	18790	0
462	20231106	120100	86864670	18790	18790	18790	18790	0
463	20231106	120000	86864670	18790	18790	18790	18790	0
464	20231106	115900	86864670	18790	18790	18790	18790	0
465	20231106	115800	86864670	18790	18790	18790	18790	0
466	20231106	115700	86864670	18790	18790	18790	18790	0
467	20231106	115600	86864670	18790	18790	18790	18790	0
468	20231106	115500	86864670	18790	18790	18790	18790	11
469	20231106	115400	86657980	18790	18790	18790	18790	0
470	20231106	115300	86657980	18790	18810	18810	18790	195
471	20231106	115200	82992950	18810	18810	18810	18810	0
472	20231106	115100	82992950	18810	18810	18810	18810	0
473	20231106	115000	82992950	18810	18810	18810	18810	0
474	20231106	114900	82992950	18810	18810	18810	18810	0
475	20231106	114800	82992950	18810	18810	18810	18810	1
476	20231106	114700	82974140	18810	18810	18810	18810	0
477	20231106	114600	82974140	18810	18810	18810	18810	0
478	20231106	114500	82974140	18810	18810	18810	18810	0
479	20231106	114400	82974140	18810	18810	18810	18810	70
480	20231106	114300	81657440	18820	18820	18820	18820	2
481	20231106	114200	81619800	18820	18820	18820	18820	0
482	20231106	114100	81619800	18820	18820	18820	18820	0
483	20231106	114000	81619800	18820	18820	18820	18820	0
484	20231106	113900	81619800	18820	18820	18820	18820	0
485	20231106	113800	81619800	18820	18820	18820	18820	0
486	20231106	113700	81619800	18820	18820	18820	18820	0
487	20231106	113600	81619800	18820	18820	18820	18820	2
488	20231106	113500	81582160	18820	18820	18820	18820	0
489	20231106	113400	81582160	18820	18820	18820	18820	0
490	20231106	113300	81582160	18820	18820	18820	18820	0
491	20231106	113200	81582160	18820	18820	18820	18820	0
492	20231106	113100	81582160	18820	18820	18820	18820	0
493	20231106	113000	81582160	18820	18820	18820	18820	10
494	20231106	112900	81393960	18840	18840	18840	18840	2
495	20231106	112800	81356280	18840	18840	18840	18840	10
496	20231106	112700	81167880	18840	18840	18840	18840	0
497	20231106	112600	81167880	18840	18840	18840	18840	0
498	20231106	112500	81167880	18840	18810	18840	18810	9
499	20231106	112400	80998440	18840	18840	18840	18840	0
500	20231106	112300	80998440	18840	18840	18840	18840	0
501	20231106	112200	80998440	18840	18840	18840	18840	2
502	20231106	112100	80960760	18840	18840	18840	18840	0
503	20231106	112000	80960760	18840	18840	18840	18840	0
504	20231106	111900	80960760	18840	18840	18840	18840	0
505	20231106	111800	80960760	18840	18840	18840	18840	0
506	20231106	111700	80960760	18840	18840	18840	18840	0
507	20231106	111600	80960760	18840	18840	18840	18840	0
508	20231106	111500	80960760	18840	18840	18840	18840	2
509	20231106	111400	80923080	18840	18840	18840	18840	0
510	20231106	111300	80923080	18840	18840	18840	18840	0
511	20231106	111200	80923080	18840	18840	18840	18840	0
512	20231106	111100	80923080	18840	18840	18840	18840	0
513	20231106	111000	80923080	18840	18830	18840	18800	652
514	20231106	110900	68649910	18820	18820	18820	18820	576
515	20231106	110800	57809590	18830	18830	18830	18830	3
516	20231106	110700	57753100	18830	18830	18830	18830	0
517	20231106	110600	57753100	18830	18830	18830	18830	0
518	20231106	110500	57753100	18830	18830	18830	18830	0
519	20231106	110400	57753100	18830	18830	18830	18830	0
520	20231106	110300	57753100	18830	18830	18830	18830	2
521	20231106	110200	57715440	18830	18830	18830	18830	0
522	20231106	110100	57715440	18830	18830	18830	18830	6
523	20231106	110000	57602460	18820	18820	18820	18820	0
524	20231106	105900	57602460	18820	18820	18820	18820	0
525	20231106	105800	57602460	18820	18820	18820	18820	0
526	20231106	105700	57602460	18820	18820	18820	18820	0
527	20231106	105600	57602460	18820	18820	18820	18820	103
528	20231106	105500	55664000	18820	18820	18820	18820	0
529	20231106	105400	55664000	18820	18820	18820	18820	3
530	20231106	105300	55607540	18820	18820	18820	18820	0
531	20231106	105200	55607540	18820	18820	18820	18820	0
532	20231106	105100	55607540	18820	18820	18820	18820	0
533	20231106	105000	55607540	18820	18820	18820	18820	0
534	20231106	104900	55607540	18820	18820	18820	18820	0
535	20231106	104800	55607540	18820	18820	18820	18820	0
536	20231106	104700	55607540	18820	18820	18820	18820	3
537	20231106	104600	55551080	18820	18820	18820	18820	0
538	20231106	104500	55551080	18820	18820	18820	18820	0
539	20231106	104400	55551080	18820	18820	18820	18820	2
540	20231106	104300	55513440	18800	18800	18800	18800	0
541	20231106	104200	55513440	18800	18800	18800	18800	76
542	20231106	104100	54084640	18800	18800	18800	18800	247
543	20231106	104000	49441040	18800	18800	18800	18800	3
544	20231106	103900	49384640	18800	18800	18800	18800	10
545	20231106	103800	49196640	18800	18800	18800	18800	0
546	20231106	103700	49196640	18800	18800	18800	18800	0
547	20231106	103600	49196640	18800	18800	18800	18800	0
548	20231106	103500	49196640	18800	18800	18800	18800	0
549	20231106	103400	49196640	18800	18800	18800	18800	0
550	20231106	103300	49196640	18800	18800	18800	18800	0
551	20231106	103200	49196640	18800	18800	18800	18800	1
552	20231106	103100	49177840	18790	18790	18790	18790	50
553	20231106	103000	48238340	18790	18790	18790	18790	0
554	20231106	102900	48238340	18790	18790	18790	18790	0
555	20231106	102800	48238340	18790	18790	18790	18790	0
556	20231106	102700	48238340	18790	18790	18790	18790	1
557	20231106	102600	48219550	18800	18800	18800	18800	0
558	20231106	102500	48219550	18800	18800	18800	18800	0
559	20231106	102400	48219550	18800	18800	18800	18800	0
560	20231106	102300	48219550	18800	18800	18800	18800	0
561	20231106	102200	48219550	18800	18800	18800	18800	0
562	20231106	102100	48219550	18800	18790	18800	18790	50
563	20231106	102000	47279810	18790	18790	18790	18790	0
564	20231106	101900	47279810	18790	18790	18790	18790	0
565	20231106	101800	47279810	18790	18800	18800	18790	13
566	20231106	101700	47035530	18800	18800	18800	18800	3
567	20231106	101600	46979130	18800	18800	18800	18800	2
568	20231106	101500	46941530	18800	18800	18800	18800	5
569	20231106	101400	46847530	18800	18780	18800	18780	177
570	20231106	101300	43519970	18790	18790	18790	18790	0
571	20231106	101200	43519970	18790	18770	18790	18770	82
572	20231106	101100	41979230	18770	18770	18770	18770	13
573	20231106	101000	41735220	18770	18770	18770	18770	0
574	20231106	100900	41735220	18770	18770	18770	18770	0
575	20231106	100800	41735220	18770	18770	18770	18770	0
576	20231106	100700	41735220	18770	18770	18770	18770	0
577	20231106	100600	41735220	18770	18770	18770	18770	0
578	20231106	100500	41735220	18770	18770	18770	18770	0
579	20231106	100400	41735220	18770	18770	18770	18770	414
580	20231106	100300	33964440	18770	18780	18780	18770	219
581	20231106	100200	29853200	18790	18790	18790	18790	0
582	20231106	100100	29853200	18790	18790	18800	18790	210
583	20231106	100000	25906300	18800	18800	18800	18800	0
584	20231106	095900	25906300	18800	18800	18800	18800	0
585	20231106	095800	25906300	18800	18800	18800	18800	79
586	20231106	095700	24421100	18810	18810	18810	18810	16
587	20231106	095600	24120140	18810	18810	18810	18810	100
588	20231106	095500	22239140	18810	18820	18820	18810	12
589	20231106	095400	22013410	18810	18810	18810	18810	0
590	20231106	095300	22013410	18810	18820	18820	18810	103
591	20231106	095200	20075780	18830	18830	18830	18830	0
592	20231106	095100	20075780	18830	18830	18830	18830	100
593	20231106	095000	18192780	18830	18830	18830	18830	3
594	20231106	094900	18136290	18830	18830	18830	18830	0
595	20231106	094800	18136290	18830	18830	18830	18830	1
596	20231106	094700	18117460	18830	18830	18830	18830	0
597	20231106	094600	18117460	18830	18830	18830	18830	0
598	20231106	094500	18117460	18830	18830	18830	18830	0
599	20231106	094400	18117460	18830	18830	18830	18830	0
600	20231106	094300	18117460	18830	18830	18830	18830	0
601	20231106	094200	18117460	18830	18830	18830	18830	1
602	20231106	094100	18098630	18830	18830	18830	18830	21
603	20231106	094000	17703200	18830	18840	18840	18830	363
604	20231106	093900	10867170	18840	18840	18840	18840	5
605	20231106	093800	10772970	18840	18840	18840	18840	0
606	20231106	093700	10772970	18840	18840	18840	18840	1
607	20231106	093600	10754130	18840	18840	18840	18840	27
608	20231106	093500	10245450	18840	18840	18840	18840	0
609	20231106	093400	10245450	18840	18840	18840	18840	33
610	20231106	093300	9623730	18840	18840	18840	18840	0
611	20231106	093200	9623730	18840	18840	18840	18840	3
612	20231106	093100	9567210	18840	18850	18850	18840	135
613	20231106	093000	7023540	18850	18880	18880	18850	140
614	20231106	092900	4384160	18880	18880	18880	18880	5
615	20231106	092800	4289760	18880	18880	18880	18880	0
616	20231106	092700	4289760	18880	18880	18880	18880	0
617	20231106	092600	4289760	18880	18880	18880	18880	3
618	20231106	092500	4233120	18890	18890	18890	18890	0
619	20231106	092400	4233120	18890	18890	18890	18890	0
620	20231106	092300	4233120	18890	18890	18890	18890	0
621	20231106	092200	4233120	18890	18890	18890	18890	1
622	20231106	092100	4214230	18890	18890	18890	18890	5
623	20231106	092000	4119780	18890	18890	18890	18890	77
624	20231106	091900	2665250	18900	18900	18900	18900	0
625	20231106	091800	2665250	18900	18900	18900	18900	59
626	20231106	091700	1550150	18900	18900	18900	18900	0
627	20231106	091600	1550150	18900	18900	18900	18900	0
628	20231106	091500	1550150	18900	18900	18900	18900	15
629	20231106	091400	1266650	18900	18900	18900	18900	10
630	20231106	091300	1077650	18900	18900	18900	18900	0
631	20231106	091200	1077650	18900	18900	18900	18900	0
632	20231106	091100	1077650	18900	18910	18910	18900	52
633	20231106	091000	94500	18900	18900	18900	18900	0
634	20231106	090900	94500	18900	18900	18900	18900	0
635	20231106	090800	94500	18900	18900	18900	18900	0
636	20231106	090700	94500	18900	18900	18900	18900	0
637	20231106	090600	94500	18900	18900	18900	18900	0
638	20231106	090500	94500	18900	18900	18900	18900	0
639	20231106	090400	94500	18900	18900	18900	18900	0
640	20231106	090300	94500	18900	18900	18900	18900	0
641	20231106	090200	94500	18900	18900	18900	18900	0
642	20231106	090100	94500	18900	18900	18900	18900	0
643	20231106	090000	94500	18900	18900	18900	18900	5