KissMeData/079960/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	195000	311208720	18500	18500	18500	18500	1211
3	20231110	194900	311208720	18500	18500	18500	18500	0
4	20231110	194800	311208720	18500	18500	18500	18500	0
5	20231110	194700	311208720	18500	18500	18500	18500	0
6	20231110	194600	311208720	18500	18500	18500	18500	0
7	20231110	194500	311208720	18500	18500	18500	18500	0
8	20231110	194400	311208720	18500	18500	18500	18500	0
9	20231110	194300	311208720	18500	18500	18500	18500	0
10	20231110	194200	311208720	18500	18500	18500	18500	0
11	20231110	194100	311208720	18500	18500	18500	18500	0
12	20231110	194000	311208720	18500	18500	18500	18500	0
13	20231110	193900	311208720	18500	18500	18500	18500	0
14	20231110	193800	311208720	18500	18500	18500	18500	0
15	20231110	193700	311208720	18500	18500	18500	18500	0
16	20231110	193600	311208720	18500	18500	18500	18500	0
17	20231110	193500	311208720	18500	18500	18500	18500	0
18	20231110	193400	311208720	18500	18500	18500	18500	0
19	20231110	193300	311208720	18500	18500	18500	18500	0
20	20231110	193200	311208720	18500	18500	18500	18500	0
21	20231110	193100	311208720	18500	18500	18500	18500	0
22	20231110	193000	311208720	18500	18500	18500	18500	0
23	20231110	192900	311208720	18500	18500	18500	18500	0
24	20231110	192800	311208720	18500	18500	18500	18500	0
25	20231110	192700	311208720	18500	18500	18500	18500	0
26	20231110	192600	311208720	18500	18500	18500	18500	0
27	20231110	192500	311208720	18500	18500	18500	18500	0
28	20231110	192400	311208720	18500	18500	18500	18500	0
29	20231110	192300	311208720	18500	18500	18500	18500	0
30	20231110	192200	311208720	18500	18500	18500	18500	0
31	20231110	192100	311208720	18500	18500	18500	18500	0
32	20231110	192000	311208720	18500	18500	18500	18500	1211
33	20231110	191900	311208720	18500	18500	18500	18500	0
34	20231110	191800	311208720	18500	18500	18500	18500	0
35	20231110	191700	311208720	18500	18500	18500	18500	0
36	20231110	191600	311208720	18500	18500	18500	18500	0
37	20231110	191500	311208720	18500	18500	18500	18500	0
38	20231110	191400	311208720	18500	18500	18500	18500	0
39	20231110	191300	311208720	18500	18500	18500	18500	0
40	20231110	191200	311208720	18500	18500	18500	18500	0
41	20231110	191100	311208720	18500	18500	18500	18500	0
42	20231110	191000	311208720	18500	18500	18500	18500	0
43	20231110	190900	311208720	18500	18500	18500	18500	0
44	20231110	190800	311208720	18500	18500	18500	18500	0
45	20231110	190700	311208720	18500	18500	18500	18500	0
46	20231110	190600	311208720	18500	18500	18500	18500	0
47	20231110	190500	311208720	18500	18500	18500	18500	0
48	20231110	190400	311208720	18500	18500	18500	18500	0
49	20231110	190300	311208720	18500	18500	18500	18500	0
50	20231110	190200	311208720	18500	18500	18500	18500	0
51	20231110	190100	311208720	18500	18500	18500	18500	0
52	20231110	190000	311208720	18500	18500	18500	18500	0
53	20231110	185900	311208720	18500	18500	18500	18500	0
54	20231110	185800	311208720	18500	18500	18500	18500	0
55	20231110	185700	311208720	18500	18500	18500	18500	0
56	20231110	185600	311208720	18500	18500	18500	18500	0
57	20231110	185500	311208720	18500	18500	18500	18500	0
58	20231110	185400	311208720	18500	18500	18500	18500	0
59	20231110	185300	311208720	18500	18500	18500	18500	0
60	20231110	185200	311208720	18500	18500	18500	18500	0
61	20231110	185100	311208720	18500	18500	18500	18500	0
62	20231110	185000	311208720	18500	18500	18500	18500	1211
63	20231110	184900	311208720	18500	18500	18500	18500	0
64	20231110	184800	311208720	18500	18500	18500	18500	0
65	20231110	184700	311208720	18500	18500	18500	18500	0
66	20231110	184600	311208720	18500	18500	18500	18500	0
67	20231110	184500	311208720	18500	18500	18500	18500	0
68	20231110	184400	311208720	18500	18500	18500	18500	0
69	20231110	184300	311208720	18500	18500	18500	18500	0
70	20231110	184200	311208720	18500	18500	18500	18500	0
71	20231110	184100	311208720	18500	18500	18500	18500	0
72	20231110	184000	311208720	18500	18500	18500	18500	0
73	20231110	183900	311208720	18500	18500	18500	18500	0
74	20231110	183800	311208720	18500	18500	18500	18500	0
75	20231110	183700	311208720	18500	18500	18500	18500	0
76	20231110	183600	311208720	18500	18500	18500	18500	0
77	20231110	183500	311208720	18500	18500	18500	18500	0
78	20231110	183400	311208720	18500	18500	18500	18500	0
79	20231110	183300	311208720	18500	18500	18500	18500	0
80	20231110	183200	311208720	18500	18500	18500	18500	0
81	20231110	183100	311208720	18500	18500	18500	18500	0
82	20231110	183000	311208720	18500	18500	18500	18500	0
83	20231110	182900	311208720	18500	18500	18500	18500	0
84	20231110	182800	311208720	18500	18500	18500	18500	0
85	20231110	182700	311208720	18500	18500	18500	18500	0
86	20231110	182600	311208720	18500	18500	18500	18500	0
87	20231110	182500	311208720	18500	18500	18500	18500	0
88	20231110	182400	311208720	18500	18500	18500	18500	0
89	20231110	182300	311208720	18500	18500	18500	18500	0
90	20231110	182200	311208720	18500	18500	18500	18500	0
91	20231110	182100	311208720	18500	18500	18500	18500	0
92	20231110	182000	311208720	18500	18500	18500	18500	1211
93	20231110	181900	311208720	18500	18500	18500	18500	0
94	20231110	181800	311208720	18500	18500	18500	18500	0
95	20231110	181700	311208720	18500	18500	18500	18500	0
96	20231110	181600	311208720	18500	18500	18500	18500	0
97	20231110	181500	311208720	18500	18500	18500	18500	0
98	20231110	181400	311208720	18500	18500	18500	18500	0
99	20231110	181300	311208720	18500	18500	18500	18500	0
100	20231110	181200	311208720	18500	18500	18500	18500	0
101	20231110	181100	311208720	18500	18500	18500	18500	0
102	20231110	181000	311208720	18500	18500	18500	18500	0
103	20231110	180900	311208720	18500	18500	18500	18500	0
104	20231110	180800	311208720	18500	18500	18500	18500	0
105	20231110	180700	311208720	18500	18500	18500	18500	0
106	20231110	180600	311208720	18500	18500	18500	18500	0
107	20231110	180500	311208720	18500	18500	18500	18500	0
108	20231110	180400	311208720	18500	18500	18500	18500	0
109	20231110	180300	311208720	18500	18500	18500	18500	0
110	20231110	180200	311208720	18500	18500	18500	18500	0
111	20231110	180100	311208720	18500	18500	18500	18500	0
112	20231110	180000	311208720	18500	18500	18500	18500	0
113	20231110	175900	311208720	18500	18500	18500	18500	0
114	20231110	175800	311208720	18500	18500	18500	18500	0
115	20231110	175700	311208720	18500	18500	18500	18500	0
116	20231110	175600	311208720	18500	18500	18500	18500	0
117	20231110	175500	311208720	18500	18500	18500	18500	0
118	20231110	175400	311208720	18500	18500	18500	18500	0
119	20231110	175300	311208720	18500	18500	18500	18500	0
120	20231110	175200	311208720	18500	18500	18500	18500	0
121	20231110	175100	311208720	18500	18500	18500	18500	0
122	20231110	175000	311208720	18500	18500	18500	18500	1211
123	20231110	174900	311208720	18500	18500	18500	18500	0
124	20231110	174800	311208720	18500	18500	18500	18500	0
125	20231110	174700	311208720	18500	18500	18500	18500	0
126	20231110	174600	311208720	18500	18500	18500	18500	0
127	20231110	174500	311208720	18500	18500	18500	18500	0
128	20231110	174400	311208720	18500	18500	18500	18500	0
129	20231110	174300	311208720	18500	18500	18500	18500	0
130	20231110	174200	311208720	18500	18500	18500	18500	0
131	20231110	174100	311208720	18500	18500	18500	18500	0
132	20231110	174000	311208720	18500	18500	18500	18500	0
133	20231110	173900	311208720	18500	18500	18500	18500	0
134	20231110	173800	311208720	18500	18500	18500	18500	0
135	20231110	173700	311208720	18500	18500	18500	18500	0
136	20231110	173600	311208720	18500	18500	18500	18500	0
137	20231110	173500	311208720	18500	18500	18500	18500	0
138	20231110	173400	311208720	18500	18500	18500	18500	0
139	20231110	173300	311208720	18500	18500	18500	18500	0
140	20231110	173200	311208720	18500	18500	18500	18500	0
141	20231110	173100	311208720	18500	18500	18500	18500	0
142	20231110	173000	311208720	18500	18500	18500	18500	0
143	20231110	172900	311208720	18500	18500	18500	18500	0
144	20231110	172800	311208720	18500	18500	18500	18500	0
145	20231110	172700	311208720	18500	18500	18500	18500	0
146	20231110	172600	311208720	18500	18500	18500	18500	0
147	20231110	172500	311208720	18500	18500	18500	18500	0
148	20231110	172400	311208720	18500	18500	18500	18500	0
149	20231110	172300	311208720	18500	18500	18500	18500	0
150	20231110	172200	311208720	18500	18500	18500	18500	0
151	20231110	172100	311208720	18500	18500	18500	18500	0
152	20231110	172000	311208720	18500	18500	18500	18500	1211
153	20231110	171900	311208720	18500	18500	18500	18500	0
154	20231110	171800	311208720	18500	18500	18500	18500	0
155	20231110	171700	311208720	18500	18500	18500	18500	0
156	20231110	171600	311208720	18500	18500	18500	18500	0
157	20231110	171500	311208720	18500	18500	18500	18500	0
158	20231110	171400	311208720	18500	18500	18500	18500	0
159	20231110	171300	311208720	18500	18500	18500	18500	0
160	20231110	171200	311208720	18500	18500	18500	18500	0
161	20231110	171100	311208720	18500	18500	18500	18500	0
162	20231110	171000	311208720	18500	18500	18500	18500	0
163	20231110	170900	311208720	18500	18500	18500	18500	0
164	20231110	170800	311208720	18500	18500	18500	18500	0
165	20231110	170700	311208720	18500	18500	18500	18500	0
166	20231110	170600	311208720	18500	18500	18500	18500	0
167	20231110	170500	311208720	18500	18500	18500	18500	0
168	20231110	170400	311208720	18500	18500	18500	18500	0
169	20231110	170300	311208720	18500	18500	18500	18500	0
170	20231110	170200	311208720	18500	18500	18500	18500	0
171	20231110	170100	311208720	18500	18500	18500	18500	0
172	20231110	170000	311208720	18500	18500	18500	18500	0
173	20231110	165900	311208720	18500	18500	18500	18500	0
174	20231110	165800	311208720	18500	18500	18500	18500	0
175	20231110	165700	311208720	18500	18500	18500	18500	0
176	20231110	165600	311208720	18500	18500	18500	18500	0
177	20231110	165500	311208720	18500	18500	18500	18500	0
178	20231110	165400	311208720	18500	18500	18500	18500	0
179	20231110	165300	311208720	18500	18500	18500	18500	0
180	20231110	165200	311208720	18500	18500	18500	18500	0
181	20231110	165100	311208720	18500	18500	18500	18500	0
182	20231110	165000	311208720	18500	18500	18500	18500	1211
183	20231110	164900	311208720	18500	18500	18500	18500	0
184	20231110	164800	311208720	18500	18500	18500	18500	0
185	20231110	164700	311208720	18500	18500	18500	18500	0
186	20231110	164600	311208720	18500	18500	18500	18500	0
187	20231110	164500	311208720	18500	18500	18500	18500	0
188	20231110	164400	311208720	18500	18500	18500	18500	0
189	20231110	164300	311208720	18500	18500	18500	18500	0
190	20231110	164200	311208720	18500	18500	18500	18500	0
191	20231110	164100	311208720	18500	18500	18500	18500	0
192	20231110	164000	311208720	18500	18500	18500	18500	0
193	20231110	163900	311208720	18500	18500	18500	18500	0
194	20231110	163800	311208720	18500	18500	18500	18500	0
195	20231110	163700	311208720	18500	18500	18500	18500	0
196	20231110	163600	311208720	18500	18500	18500	18500	0
197	20231110	163500	311208720	18500	18500	18500	18500	0
198	20231110	163400	311208720	18500	18500	18500	18500	0
199	20231110	163300	311208720	18500	18500	18500	18500	0
200	20231110	163200	311208720	18500	18500	18500	18500	0
201	20231110	163100	311208720	18500	18500	18500	18500	0
202	20231110	163000	311208720	18500	18500	18500	18500	0
203	20231110	162900	311208720	18500	18500	18500	18500	0
204	20231110	162800	311208720	18500	18500	18500	18500	0
205	20231110	162700	311208720	18500	18500	18500	18500	0
206	20231110	162600	311208720	18500	18500	18500	18500	0
207	20231110	162500	311208720	18500	18500	18500	18500	0
208	20231110	162400	311208720	18500	18500	18500	18500	0
209	20231110	162300	311208720	18500	18500	18500	18500	0
210	20231110	162200	311208720	18500	18500	18500	18500	0
211	20231110	162100	311208720	18500	18500	18500	18500	0
212	20231110	162000	311208720	18500	18500	18500	18500	1211
213	20231110	161900	311208720	18500	18500	18500	18500	0
214	20231110	161800	311208720	18500	18500	18500	18500	0
215	20231110	161700	311208720	18500	18500	18500	18500	0
216	20231110	161600	311208720	18500	18500	18500	18500	0
217	20231110	161500	311208720	18500	18500	18500	18500	0
218	20231110	161400	311208720	18500	18500	18500	18500	0
219	20231110	161300	311208720	18500	18500	18500	18500	0
220	20231110	161200	311208720	18500	18500	18500	18500	0
221	20231110	161100	311208720	18500	18500	18500	18500	0
222	20231110	161000	311208720	18500	18500	18500	18500	0
223	20231110	160900	311208720	18500	18500	18500	18500	0
224	20231110	160800	311208720	18500	18500	18500	18500	0
225	20231110	160700	311208720	18500	18500	18500	18500	0
226	20231110	160600	311208720	18500	18500	18500	18500	0
227	20231110	160500	311208720	18500	18500	18500	18500	0
228	20231110	160400	311208720	18500	18500	18500	18500	0
229	20231110	160300	311208720	18500	18500	18500	18500	0
230	20231110	160200	311208720	18500	18500	18500	18500	0
231	20231110	160100	311208720	18500	18500	18500	18500	0
232	20231110	160000	311208720	18500	18500	18500	18500	0
233	20231110	155900	311208720	18500	18500	18500	18500	0
234	20231110	155800	311208720	18500	18500	18500	18500	0
235	20231110	155700	311208720	18500	18500	18500	18500	0
236	20231110	155600	311208720	18500	18500	18500	18500	0
237	20231110	155500	311208720	18500	18500	18500	18500	0
238	20231110	155400	311208720	18500	18500	18500	18500	0
239	20231110	155300	311208720	18500	18500	18500	18500	0
240	20231110	155200	311208720	18500	18500	18500	18500	0
241	20231110	155100	311208720	18500	18500	18500	18500	0
242	20231110	155000	311208720	18500	18500	18500	18500	1211
243	20231110	154900	311208720	18500	18500	18500	18500	0
244	20231110	154800	311208720	18500	18500	18500	18500	0
245	20231110	154700	311208720	18500	18500	18500	18500	0
246	20231110	154600	311208720	18500	18500	18500	18500	0
247	20231110	154500	311208720	18500	18500	18500	18500	0
248	20231110	154400	311208720	18500	18500	18500	18500	0
249	20231110	154300	311208720	18500	18500	18500	18500	0
250	20231110	154200	311208720	18500	18500	18500	18500	0
251	20231110	154100	311208720	18500	18500	18500	18500	0
252	20231110	154000	311208720	18500	18500	18500	18500	0
253	20231110	153900	311208720	18500	18500	18500	18500	0
254	20231110	153800	311208720	18500	18500	18500	18500	0
255	20231110	153700	311208720	18500	18500	18500	18500	0
256	20231110	153600	311208720	18500	18500	18500	18500	0
257	20231110	153500	311208720	18500	18500	18500	18500	0
258	20231110	153400	311208720	18500	18500	18500	18500	0
259	20231110	153300	311208720	18500	18500	18500	18500	0
260	20231110	153200	311208720	18500	18500	18500	18500	0
261	20231110	153100	311208720	18500	18500	18500	18500	0
262	20231110	153000	311208720	18500	18500	18500	18500	1211
263	20231110	152900	288805220	18600	18600	18600	18600	0
264	20231110	152800	288805220	18600	18600	18600	18600	0
265	20231110	152700	288805220	18600	18600	18600	18600	0
266	20231110	152600	288805220	18600	18600	18600	18600	0
267	20231110	152500	288805220	18600	18600	18600	18600	0
268	20231110	152400	288805220	18600	18600	18600	18600	0
269	20231110	152300	288805220	18600	18600	18600	18600	0
270	20231110	152200	288805220	18600	18600	18600	18600	0
271	20231110	152100	288805220	18600	18600	18600	18600	0
272	20231110	152000	288805220	18600	18600	18600	18600	0
273	20231110	151900	288805220	18600	18590	18600	18590	23
274	20231110	151800	288377450	18630	18630	18640	18610	150
275	20231110	151700	285582810	18640	18630	18640	18630	4
276	20231110	151600	285508280	18650	18610	18650	18610	86
277	20231110	151500	283907510	18510	18510	18510	18510	1
278	20231110	151400	283889000	18510	18510	18510	18510	300
279	20231110	151300	278336000	18610	18610	18610	18610	0
280	20231110	151200	278336000	18610	18560	18610	18500	501
281	20231110	151100	269058340	18700	18700	18700	18700	0
282	20231110	151000	269058340	18700	18700	18700	18700	0
283	20231110	150900	269058340	18700	18700	18700	18700	9
284	20231110	150800	268890040	18700	18700	18700	18700	20
285	20231110	150700	268516040	18550	18700	18700	18550	601
286	20231110	150600	257364330	18570	18600	18600	18570	400
287	20231110	150500	249929220	18700	18700	18700	18700	0
288	20231110	150400	249929220	18700	18700	18700	18700	1
289	20231110	150300	249910520	18720	18720	18720	18720	0
290	20231110	150200	249910520	18720	18720	18720	18720	0
291	20231110	150100	249910520	18720	18670	18730	18600	1016
292	20231110	150000	230998720	18670	18650	18670	18630	407
293	20231110	145900	223415100	18670	18670	18670	18670	0
294	20231110	145800	223415100	18670	18670	18670	18670	0
295	20231110	145700	223415100	18670	18670	18670	18670	0
296	20231110	145600	223415100	18670	18670	18670	18670	26
297	20231110	145500	222929680	18670	18670	18670	18670	10
298	20231110	145400	222742980	18640	18640	18640	18640	0
299	20231110	145300	222742980	18640	18640	18640	18640	0
300	20231110	145200	222742980	18640	18640	18640	18640	0
301	20231110	145100	222742980	18640	18640	18640	18640	0
302	20231110	145000	222742980	18640	18640	18640	18640	0
303	20231110	144900	222742980	18640	18640	18640	18640	0
304	20231110	144800	222742980	18640	18640	18640	18640	1
305	20231110	144700	222724340	18640	18640	18640	18640	0
306	20231110	144600	222724340	18640	18640	18640	18640	52
307	20231110	144500	221755060	18640	18640	18640	18640	0
308	20231110	144400	221755060	18640	18640	18640	18640	0
309	20231110	144300	221755060	18640	18640	18640	18640	0
310	20231110	144200	221755060	18640	18640	18640	18640	0
311	20231110	144100	221755060	18640	18640	18640	18640	294
312	20231110	144000	216274900	18640	18640	18640	18640	0
313	20231110	143900	216274900	18640	18640	18640	18640	0
314	20231110	143800	216274900	18640	18640	18640	18640	39
315	20231110	143700	215547940	18650	18650	18650	18650	75
316	20231110	143600	214149190	18650	18650	18650	18650	0
317	20231110	143500	214149190	18650	18650	18650	18650	20
318	20231110	143400	213776190	18650	18650	18650	18650	90
319	20231110	143300	212097690	18660	18660	18660	18660	0
320	20231110	143200	212097690	18660	18660	18660	18660	0
321	20231110	143100	212097690	18660	18660	18660	18660	0
322	20231110	143000	212097690	18660	18660	18660	18660	26
323	20231110	142900	211612530	18690	18690	18690	18690	0
324	20231110	142800	211612530	18690	18690	18690	18690	0
325	20231110	142700	211612530	18690	18690	18690	18690	2
326	20231110	142600	211575150	18670	18670	18670	18670	0
327	20231110	142500	211575150	18670	18670	18670	18670	0
328	20231110	142400	211575150	18670	18670	18670	18670	0
329	20231110	142300	211575150	18670	18670	18670	18670	0
330	20231110	142200	211575150	18670	18670	18670	18670	0
331	20231110	142100	211575150	18670	18670	18670	18670	10
332	20231110	142000	211388450	18660	18660	18660	18660	5
333	20231110	141900	211295150	18650	18650	18650	18650	0
334	20231110	141800	211295150	18650	18650	18650	18650	0
335	20231110	141700	211295150	18650	18650	18650	18650	0
336	20231110	141600	211295150	18650	18650	18650	18650	0
337	20231110	141500	211295150	18650	18650	18650	18650	0
338	20231110	141400	211295150	18650	18650	18650	18650	0
339	20231110	141300	211295150	18650	18650	18650	18650	0
340	20231110	141200	211295150	18650	18650	18650	18650	0
341	20231110	141100	211295150	18650	18650	18650	18650	0
342	20231110	141000	211295150	18650	18650	18650	18650	200
343	20231110	140900	207565150	18690	18690	18690	18690	0
344	20231110	140800	207565150	18690	18690	18690	18690	29
345	20231110	140700	207023140	18660	18660	18660	18660	0
346	20231110	140600	207023140	18660	18660	18660	18660	0
347	20231110	140500	207023140	18660	18660	18660	18660	271
348	20231110	140400	201966280	18660	18660	18660	18660	100
349	20231110	140300	200100280	18650	18650	18650	18650	0
350	20231110	140200	200100280	18650	18650	18650	18650	2
351	20231110	140100	200062980	18660	18660	18660	18660	0
352	20231110	140000	200062980	18660	18650	18660	18650	91
353	20231110	135900	198365680	18650	18650	18650	18650	175
354	20231110	135800	195101930	18670	18670	18670	18670	0
355	20231110	135700	195101930	18670	18670	18670	18670	0
356	20231110	135600	195101930	18670	18670	18670	18670	18
357	20231110	135500	194765870	18670	18670	18670	18670	0
358	20231110	135400	194765870	18670	18670	18670	18670	0
359	20231110	135300	194765870	18670	18670	18670	18670	0
360	20231110	135200	194765870	18670	18670	18670	18670	0
361	20231110	135100	194765870	18670	18670	18670	18670	7
362	20231110	135000	194635180	18620	18620	18620	18620	0
363	20231110	134900	194635180	18620	18620	18620	18620	0
364	20231110	134800	194635180	18620	18620	18620	18620	4
365	20231110	134700	194560700	18620	18620	18620	18620	0
366	20231110	134600	194560700	18620	18620	18620	18620	50
367	20231110	134500	193629700	18620	18620	18620	18620	0
368	20231110	134400	193629700	18620	18620	18620	18620	0
369	20231110	134300	193629700	18620	18620	18620	18620	20
370	20231110	134200	193257300	18680	18680	18680	18680	0
371	20231110	134100	193257300	18680	18680	18680	18680	0
372	20231110	134000	193257300	18680	18680	18680	18680	1
373	20231110	133900	193238620	18600	18600	18600	18600	0
374	20231110	133800	193238620	18600	18600	18600	18600	0
375	20231110	133700	193238620	18600	18610	18610	18600	300
376	20231110	133600	187658080	18730	18730	18730	18730	1
377	20231110	133500	187639350	18600	18600	18600	18600	0
378	20231110	133400	187639350	18600	18680	18700	18600	829
379	20231110	133300	172211770	18650	18680	18680	18650	433
380	20231110	133200	164133310	18680	18680	18680	18680	0
381	20231110	133100	164133310	18680	18680	18680	18680	237
382	20231110	133000	159706150	18680	18680	18680	18680	163
383	20231110	132900	156661310	18680	18690	18690	18680	500
384	20231110	132800	147320810	18680	18680	18680	18680	0
385	20231110	132700	147320810	18680	18730	18730	18680	700
386	20231110	132600	134233160	18740	18740	18740	18740	0
387	20231110	132500	134233160	18740	18740	18740	18740	0
388	20231110	132400	134233160	18740	18740	18740	18740	0
389	20231110	132300	134233160	18740	18740	18740	18740	0
390	20231110	132200	134233160	18740	18740	18740	18740	21
391	20231110	132100	133839620	18740	18740	18740	18740	0
392	20231110	132000	133839620	18740	18740	18740	18740	0
393	20231110	131900	133839620	18740	18720	18740	18720	78
394	20231110	131800	132378860	18730	18730	18730	18730	32
395	20231110	131700	131779500	18730	18730	18730	18730	0
396	20231110	131600	131779500	18730	18730	18730	18730	20
397	20231110	131500	131404900	18720	18720	18720	18720	0
398	20231110	131400	131404900	18720	18720	18720	18720	0
399	20231110	131300	131404900	18720	18720	18720	18720	0
400	20231110	131200	131404900	18720	18720	18720	18720	0
401	20231110	131100	131404900	18720	18720	18720	18720	0
402	20231110	131000	131404900	18720	18720	18720	18720	30
403	20231110	130900	130843300	18730	18740	18740	18730	204
404	20231110	130800	127022310	18740	18740	18740	18740	0
405	20231110	130700	127022310	18740	18740	18740	18740	0
406	20231110	130600	127022310	18740	18740	18740	18740	0
407	20231110	130500	127022310	18740	18740	18740	18740	0
408	20231110	130400	127022310	18740	18740	18740	18740	0
409	20231110	130300	127022310	18740	18740	18740	18740	0
410	20231110	130200	127022310	18740	18740	18740	18740	50
411	20231110	130100	126085310	18740	18740	18740	18740	0
412	20231110	130000	126085310	18740	18740	18740	18740	0
413	20231110	125900	126085310	18740	18740	18740	18740	0
414	20231110	125800	126085310	18740	18740	18740	18740	0
415	20231110	125700	126085310	18740	18740	18740	18740	175
416	20231110	125600	122805810	18740	18740	18740	18740	5
417	20231110	125500	122712110	18690	18690	18690	18690	0
418	20231110	125400	122712110	18690	18690	18690	18690	174
419	20231110	125300	119460050	18750	18750	18750	18750	0
420	20231110	125200	119460050	18750	18750	18750	18750	0
421	20231110	125100	119460050	18750	18750	18750	18750	0
422	20231110	125000	119460050	18750	18750	18750	18750	0
423	20231110	124900	119460050	18750	18750	18750	18750	0
424	20231110	124800	119460050	18750	18750	18750	18750	1
425	20231110	124700	119441300	18670	18670	18670	18670	40
426	20231110	124600	118694500	18660	18660	18660	18660	0
427	20231110	124500	118694500	18660	18660	18660	18660	0
428	20231110	124400	118694500	18660	18660	18660	18660	0
429	20231110	124300	118694500	18660	18660	18660	18660	0
430	20231110	124200	118694500	18660	18660	18660	18660	0
431	20231110	124100	118694500	18660	18660	18660	18660	0
432	20231110	124000	118694500	18660	18660	18660	18660	0
433	20231110	123900	118694500	18660	18660	18660	18660	123
434	20231110	123800	116399320	18700	18700	18700	18700	6
435	20231110	123700	116287120	18700	18700	18700	18700	0
436	20231110	123600	116287120	18700	18700	18700	18700	0
437	20231110	123500	116287120	18700	18700	18700	18700	0
438	20231110	123400	116287120	18700	18700	18700	18700	0
439	20231110	123300	116287120	18700	18680	18700	18680	1100
440	20231110	123200	95717240	18680	18670	18680	18670	108
441	20231110	123100	93700800	18650	18650	18650	18650	0
442	20231110	123000	93700800	18650	18650	18650	18650	0
443	20231110	122900	93700800	18650	18650	18650	18650	0
444	20231110	122800	93700800	18650	18650	18650	18650	0
445	20231110	122700	93700800	18650	18650	18650	18650	0
446	20231110	122600	93700800	18650	18650	18650	18650	0
447	20231110	122500	93700800	18650	18650	18650	18650	0
448	20231110	122400	93700800	18650	18650	18650	18650	0
449	20231110	122300	93700800	18650	18650	18650	18650	0
450	20231110	122200	93700800	18650	18650	18650	18650	0
451	20231110	122100	93700800	18650	18650	18650	18650	0
452	20231110	122000	93700800	18650	18650	18650	18650	0
453	20231110	121900	93700800	18650	18650	18650	18650	0
454	20231110	121800	93700800	18650	18650	18650	18650	0
455	20231110	121700	93700800	18650	18650	18650	18650	0
456	20231110	121600	93700800	18650	18650	18650	18650	0
457	20231110	121500	93700800	18650	18650	18650	18650	0
458	20231110	121400	93700800	18650	18650	18650	18650	0
459	20231110	121300	93700800	18650	18650	18650	18650	0
460	20231110	121200	93700800	18650	18650	18650	18650	0
461	20231110	121100	93700800	18650	18650	18650	18650	0
462	20231110	121000	93700800	18650	18650	18650	18650	1
463	20231110	120900	93682150	18630	18630	18630	18630	0
464	20231110	120800	93682150	18630	18630	18630	18630	0
465	20231110	120700	93682150	18630	18630	18630	18630	0
466	20231110	120600	93682150	18630	18630	18630	18630	1
467	20231110	120500	93663520	18640	18640	18640	18640	0
468	20231110	120400	93663520	18640	18640	18640	18640	0
469	20231110	120300	93663520	18640	18640	18640	18640	0
470	20231110	120200	93663520	18640	18640	18640	18640	0
471	20231110	120100	93663520	18640	18640	18640	18640	0
472	20231110	120000	93663520	18640	18640	18640	18640	0
473	20231110	115900	93663520	18640	18640	18640	18640	0
474	20231110	115800	93663520	18640	18640	18640	18640	0
475	20231110	115700	93663520	18640	18640	18640	18640	0
476	20231110	115600	93663520	18640	18640	18640	18640	0
477	20231110	115500	93663520	18640	18690	18690	18640	59
478	20231110	115400	92562260	18690	18690	18690	18690	0
479	20231110	115300	92562260	18690	18690	18690	18690	0
480	20231110	115200	92562260	18690	18690	18690	18690	0
481	20231110	115100	92562260	18690	18690	18690	18690	0
482	20231110	115000	92562260	18690	18690	18690	18690	0
483	20231110	114900	92562260	18690	18690	18690	18690	0
484	20231110	114800	92562260	18690	18690	18690	18690	1
485	20231110	114700	92543570	18690	18690	18690	18690	0
486	20231110	114600	92543570	18690	18690	18690	18690	0
487	20231110	114500	92543570	18690	18690	18690	18690	0
488	20231110	114400	92543570	18690	18690	18690	18690	0
489	20231110	114300	92543570	18690	18690	18690	18690	0
490	20231110	114200	92543570	18690	18690	18690	18690	27
491	20231110	114100	92038940	18690	18690	18690	18690	0
492	20231110	114000	92038940	18690	18690	18690	18690	0
493	20231110	113900	92038940	18690	18690	18690	18690	0
494	20231110	113800	92038940	18690	18690	18690	18690	0
495	20231110	113700	92038940	18690	18690	18690	18690	0
496	20231110	113600	92038940	18690	18690	18690	18690	0
497	20231110	113500	92038940	18690	18690	18690	18690	0
498	20231110	113400	92038940	18690	18690	18690	18690	0
499	20231110	113300	92038940	18690	18690	18690	18690	0
500	20231110	113200	92038940	18690	18690	18690	18690	0
501	20231110	113100	92038940	18690	18690	18690	18690	0
502	20231110	113000	92038940	18690	18690	18690	18690	0
503	20231110	112900	92038940	18690	18690	18690	18690	0
504	20231110	112800	92038940	18690	18690	18690	18690	0
505	20231110	112700	92038940	18690	18690	18690	18690	0
506	20231110	112600	92038940	18690	18690	18690	18690	0
507	20231110	112500	92038940	18690	18690	18690	18690	0
508	20231110	112400	92038940	18690	18690	18690	18690	0
509	20231110	112300	92038940	18690	18670	18690	18670	50
510	20231110	112200	91104600	18670	18670	18670	18670	60
511	20231110	112100	89984400	18670	18620	18670	18620	115
512	20231110	112000	87841850	18600	18600	18600	18600	0
513	20231110	111900	87841850	18600	18600	18600	18600	0
514	20231110	111800	87841850	18600	18600	18600	18600	0
515	20231110	111700	87841850	18600	18600	18600	18600	0
516	20231110	111600	87841850	18600	18600	18600	18600	0
517	20231110	111500	87841850	18600	18600	18600	18600	0
518	20231110	111400	87841850	18600	18600	18600	18600	1
519	20231110	111300	87823250	18600	18610	18610	18600	341
520	20231110	111200	81479830	18610	18610	18610	18610	202
521	20231110	111100	77720610	18610	18610	18610	18610	0
522	20231110	111000	77720610	18610	18620	18620	18610	10
523	20231110	110900	77534500	18630	18630	18630	18630	0
524	20231110	110800	77534500	18630	18630	18630	18630	10
525	20231110	110700	77348200	18630	18630	18630	18630	0
526	20231110	110600	77348200	18630	18630	18630	18630	0
527	20231110	110500	77348200	18630	18630	18630	18630	0
528	20231110	110400	77348200	18630	18630	18630	18630	0
529	20231110	110300	77348200	18630	18660	18660	18630	97
530	20231110	110200	75540570	18670	18670	18670	18670	0
531	20231110	110100	75540570	18670	18670	18670	18670	0
532	20231110	110000	75540570	18670	18690	18690	18670	3
533	20231110	105900	75484530	18640	18640	18640	18640	0
534	20231110	105800	75484530	18640	18640	18640	18640	0
535	20231110	105700	75484530	18640	18640	18640	18640	0
536	20231110	105600	75484530	18640	18640	18640	18640	106
537	20231110	105500	73508690	18640	18640	18640	18640	0
538	20231110	105400	73508690	18640	18640	18640	18640	71
539	20231110	105300	72185250	18640	18640	18640	18640	2
540	20231110	105200	72147970	18640	18640	18640	18640	22
541	20231110	105100	71737890	18700	18700	18700	18700	0
542	20231110	105000	71737890	18700	18700	18700	18700	3
543	20231110	104900	71681790	18640	18640	18640	18640	0
544	20231110	104800	71681790	18640	18640	18640	18640	0
545	20231110	104700	71681790	18640	18640	18640	18640	0
546	20231110	104600	71681790	18640	18640	18640	18640	0
547	20231110	104500	71681790	18640	18640	18640	18640	50
548	20231110	104400	70749790	18650	18650	18650	18650	57
549	20231110	104300	69686740	18730	18730	18730	18730	0
550	20231110	104200	69686740	18730	18730	18730	18730	0
551	20231110	104100	69686740	18730	18730	18730	18730	0
552	20231110	104000	69686740	18730	18730	18730	18730	0
553	20231110	103900	69686740	18730	18730	18730	18730	0
554	20231110	103800	69686740	18730	18730	18730	18730	3
555	20231110	103700	69630550	18650	18650	18650	18650	0
556	20231110	103600	69630550	18650	18660	18760	18650	40
557	20231110	103500	68883210	18660	18660	18660	18660	21
558	20231110	103400	68491350	18690	18690	18690	18690	0
559	20231110	103300	68491350	18690	18690	18690	18690	0
560	20231110	103200	68491350	18690	18690	18690	18690	0
561	20231110	103100	68491350	18690	18690	18690	18690	0
562	20231110	103000	68491350	18690	18690	18690	18690	0
563	20231110	102900	68491350	18690	18650	18690	18650	60
564	20231110	102800	67371350	18650	18650	18650	18650	0
565	20231110	102700	67371350	18650	18610	18650	18610	16
566	20231110	102600	67073550	18600	18600	18600	18600	0
567	20231110	102500	67073550	18600	18600	18600	18600	0
568	20231110	102400	67073550	18600	18600	18600	18600	0
569	20231110	102300	67073550	18600	18600	18600	18600	0
570	20231110	102200	67073550	18600	18600	18600	18600	0
571	20231110	102100	67073550	18600	18600	18600	18600	0
572	20231110	102000	67073550	18600	18560	18600	18560	6
573	20231110	101900	66962110	18630	18630	18630	18630	0
574	20231110	101800	66962110	18630	18630	18630	18630	0
575	20231110	101700	66962110	18630	18630	18630	18630	0
576	20231110	101600	66962110	18630	18640	18640	18630	53
577	20231110	101500	65974430	18650	18650	18650	18650	1
578	20231110	101400	65955780	18650	18650	18650	18650	0
579	20231110	101300	65955780	18650	18650	18650	18650	0
580	20231110	101200	65955780	18650	18650	18650	18650	0
581	20231110	101100	65955780	18650	18650	18650	18650	0
582	20231110	101000	65955780	18650	18650	18650	18650	0
583	20231110	100900	65955780	18650	18650	18650	18650	0
584	20231110	100800	65955780	18650	18650	18650	18650	0
585	20231110	100700	65955780	18650	18650	18650	18650	19
586	20231110	100600	65601430	18690	18690	18690	18690	0
587	20231110	100500	65601430	18690	18690	18690	18690	1
588	20231110	100400	65582740	18650	18640	18650	18640	24
589	20231110	100300	65135260	18630	18630	18630	18630	146
590	20231110	100200	62415280	18630	18630	18630	18630	0
591	20231110	100100	62415280	18630	18630	18630	18630	20
592	20231110	100000	62042680	18650	18650	18650	18650	0
593	20231110	095900	62042680	18650	18650	18650	18650	0
594	20231110	095800	62042680	18650	18650	18650	18650	0
595	20231110	095700	62042680	18650	18550	18650	18550	86
596	20231110	095600	60447280	18600	18710	18710	18530	63
597	20231110	095500	59277020	18580	18550	18580	18550	535
598	20231110	095400	49350910	18550	18550	18550	18550	1
599	20231110	095300	49332360	18550	18550	18550	18550	14
600	20231110	095200	49072660	18580	18580	18580	18580	4
601	20231110	095100	48998340	18580	18580	18580	18580	0
602	20231110	095000	48998340	18580	18580	18580	18580	1
603	20231110	094900	48979760	18580	18580	18580	18580	5
604	20231110	094800	48886860	18550	18550	18550	18550	57
605	20231110	094700	47829510	18550	18550	18550	18550	0
606	20231110	094600	47829510	18550	18550	18550	18550	10
607	20231110	094500	47644010	18530	18530	18530	18530	50
608	20231110	094400	46717510	18530	18530	18530	18530	0
609	20231110	094300	46717510	18530	18530	18530	18530	0
610	20231110	094200	46717510	18530	18560	18570	18530	53
611	20231110	094100	45734130	18580	18670	18670	18570	80
612	20231110	094000	44247850	18570	18620	18620	18570	1232
613	20231110	093900	21333160	18620	18640	18640	18620	596
614	20231110	093800	10231130	18650	18670	18670	18650	103
615	20231110	093700	8309760	18790	18790	18790	18790	0
616	20231110	093600	8309760	18790	18790	18790	18790	0
617	20231110	093500	8309760	18790	18750	18790	18750	3
618	20231110	093400	8253460	18750	18750	18750	18750	0
619	20231110	093300	8253460	18750	18750	18750	18750	0
620	20231110	093200	8253460	18750	18750	18750	18750	2
621	20231110	093100	8215960	18750	18750	18750	18750	5
622	20231110	093000	8122210	18750	18740	18750	18740	17
623	20231110	092900	7803620	18750	18750	18750	18750	0
624	20231110	092800	7803620	18750	18750	18750	18750	0
625	20231110	092700	7803620	18750	18750	18750	18750	0
626	20231110	092600	7803620	18750	18740	18750	18740	2
627	20231110	092500	7766130	18640	18670	18670	18640	50
628	20231110	092400	6833740	18790	18790	18790	18790	0
629	20231110	092300	6833740	18790	18790	18790	18790	0
630	20231110	092200	6833740	18790	18790	18790	18790	0
631	20231110	092100	6833740	18790	18790	18790	18790	1
632	20231110	092000	6814950	18660	18660	18660	18660	10
633	20231110	091900	6628350	18800	18800	18800	18800	0
634	20231110	091800	6628350	18800	18800	18800	18800	0
635	20231110	091700	6628350	18800	18800	18800	18800	0
636	20231110	091600	6628350	18800	18800	18800	18800	0
637	20231110	091500	6628350	18800	18800	18800	18800	0
638	20231110	091400	6628350	18800	18800	18800	18800	12
639	20231110	091300	6402750	18800	18800	18800	18800	0
640	20231110	091200	6402750	18800	18800	18800	18800	0
641	20231110	091100	6402750	18800	18800	18800	18800	1
642	20231110	091000	6383950	18700	18700	18700	18700	0
643	20231110	090900	6383950	18700	18730	18730	18700	165
644	20231110	090800	3293830	18740	18740	18740	18740	6
645	20231110	090700	3181390	18830	18830	18830	18830	0
646	20231110	090600	3181390	18830	18830	18830	18830	1
647	20231110	090500	3162560	18730	18730	18730	18730	0
648	20231110	090400	3162560	18730	18730	18730	18730	0
649	20231110	090300	3162560	18730	18730	18730	18730	0
650	20231110	090200	3162560	18730	18730	18730	18730	0
651	20231110	090100	3162560	18730	18800	18800	18730	18
652	20231110	090000	2824300	18810	18830	18830	18810	150