KissMeData/126720/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201300	352241980	19170	19170	19170	19170	237
3	20231107	201200	352241980	19170	19170	19170	19170	0
4	20231107	201100	352241980	19170	19170	19170	19170	0
5	20231107	201000	352241980	19170	19170	19170	19170	0
6	20231107	200900	352241980	19170	19170	19170	19170	0
7	20231107	200800	352241980	19170	19170	19170	19170	0
8	20231107	200700	352241980	19170	19170	19170	19170	0
9	20231107	200600	352241980	19170	19170	19170	19170	0
10	20231107	200500	352241980	19170	19170	19170	19170	0
11	20231107	200400	352241980	19170	19170	19170	19170	0
12	20231107	200300	352241980	19170	19170	19170	19170	0
13	20231107	200200	352241980	19170	19170	19170	19170	0
14	20231107	200100	352241980	19170	19170	19170	19170	0
15	20231107	200000	352241980	19170	19170	19170	19170	0
16	20231107	195900	352241980	19170	19170	19170	19170	0
17	20231107	195800	352241980	19170	19170	19170	19170	0
18	20231107	195700	352241980	19170	19170	19170	19170	0
19	20231107	195600	352241980	19170	19170	19170	19170	0
20	20231107	195500	352241980	19170	19170	19170	19170	0
21	20231107	195400	352241980	19170	19170	19170	19170	0
22	20231107	195300	352241980	19170	19170	19170	19170	0
23	20231107	195200	352241980	19170	19170	19170	19170	0
24	20231107	195100	352241980	19170	19170	19170	19170	0
25	20231107	195000	352241980	19170	19170	19170	19170	0
26	20231107	194900	352241980	19170	19170	19170	19170	0
27	20231107	194800	352241980	19170	19170	19170	19170	0
28	20231107	194700	352241980	19170	19170	19170	19170	0
29	20231107	194600	352241980	19170	19170	19170	19170	0
30	20231107	194500	352241980	19170	19170	19170	19170	0
31	20231107	194400	352241980	19170	19170	19170	19170	0
32	20231107	194300	352241980	19170	19170	19170	19170	237
33	20231107	194200	352241980	19170	19170	19170	19170	0
34	20231107	194100	352241980	19170	19170	19170	19170	0
35	20231107	194000	352241980	19170	19170	19170	19170	0
36	20231107	193900	352241980	19170	19170	19170	19170	0
37	20231107	193800	352241980	19170	19170	19170	19170	0
38	20231107	193700	352241980	19170	19170	19170	19170	0
39	20231107	193600	352241980	19170	19170	19170	19170	0
40	20231107	193500	352241980	19170	19170	19170	19170	0
41	20231107	193400	352241980	19170	19170	19170	19170	0
42	20231107	193300	352241980	19170	19170	19170	19170	0
43	20231107	193200	352241980	19170	19170	19170	19170	0
44	20231107	193100	352241980	19170	19170	19170	19170	0
45	20231107	193000	352241980	19170	19170	19170	19170	0
46	20231107	192900	352241980	19170	19170	19170	19170	0
47	20231107	192800	352241980	19170	19170	19170	19170	0
48	20231107	192700	352241980	19170	19170	19170	19170	0
49	20231107	192600	352241980	19170	19170	19170	19170	0
50	20231107	192500	352241980	19170	19170	19170	19170	0
51	20231107	192400	352241980	19170	19170	19170	19170	0
52	20231107	192300	352241980	19170	19170	19170	19170	0
53	20231107	192200	352241980	19170	19170	19170	19170	0
54	20231107	192100	352241980	19170	19170	19170	19170	0
55	20231107	192000	352241980	19170	19170	19170	19170	0
56	20231107	191900	352241980	19170	19170	19170	19170	0
57	20231107	191800	352241980	19170	19170	19170	19170	0
58	20231107	191700	352241980	19170	19170	19170	19170	0
59	20231107	191600	352241980	19170	19170	19170	19170	0
60	20231107	191500	352241980	19170	19170	19170	19170	0
61	20231107	191400	352241980	19170	19170	19170	19170	0
62	20231107	191300	352241980	19170	19170	19170	19170	237
63	20231107	191200	352241980	19170	19170	19170	19170	0
64	20231107	191100	352241980	19170	19170	19170	19170	0
65	20231107	191000	352241980	19170	19170	19170	19170	0
66	20231107	190900	352241980	19170	19170	19170	19170	0
67	20231107	190800	352241980	19170	19170	19170	19170	0
68	20231107	190700	352241980	19170	19170	19170	19170	0
69	20231107	190600	352241980	19170	19170	19170	19170	0
70	20231107	190500	352241980	19170	19170	19170	19170	0
71	20231107	190400	352241980	19170	19170	19170	19170	0
72	20231107	190300	352241980	19170	19170	19170	19170	0
73	20231107	190200	352241980	19170	19170	19170	19170	0
74	20231107	190100	352241980	19170	19170	19170	19170	0
75	20231107	190000	352241980	19170	19170	19170	19170	0
76	20231107	185900	352241980	19170	19170	19170	19170	0
77	20231107	185800	352241980	19170	19170	19170	19170	0
78	20231107	185700	352241980	19170	19170	19170	19170	0
79	20231107	185600	352241980	19170	19170	19170	19170	0
80	20231107	185500	352241980	19170	19170	19170	19170	0
81	20231107	185400	352241980	19170	19170	19170	19170	0
82	20231107	185300	352241980	19170	19170	19170	19170	0
83	20231107	185200	352241980	19170	19170	19170	19170	0
84	20231107	185100	352241980	19170	19170	19170	19170	0
85	20231107	185000	352241980	19170	19170	19170	19170	0
86	20231107	184900	352241980	19170	19170	19170	19170	0
87	20231107	184800	352241980	19170	19170	19170	19170	0
88	20231107	184700	352241980	19170	19170	19170	19170	0
89	20231107	184600	352241980	19170	19170	19170	19170	0
90	20231107	184500	352241980	19170	19170	19170	19170	0
91	20231107	184400	352241980	19170	19170	19170	19170	0
92	20231107	184300	352241980	19170	19170	19170	19170	237
93	20231107	184200	352241980	19170	19170	19170	19170	0
94	20231107	184100	352241980	19170	19170	19170	19170	0
95	20231107	184000	352241980	19170	19170	19170	19170	0
96	20231107	183900	352241980	19170	19170	19170	19170	0
97	20231107	183800	352241980	19170	19170	19170	19170	0
98	20231107	183700	352241980	19170	19170	19170	19170	0
99	20231107	183600	352241980	19170	19170	19170	19170	0
100	20231107	183500	352241980	19170	19170	19170	19170	0
101	20231107	183400	352241980	19170	19170	19170	19170	0
102	20231107	183300	352241980	19170	19170	19170	19170	0
103	20231107	183200	352241980	19170	19170	19170	19170	0
104	20231107	183100	352241980	19170	19170	19170	19170	0
105	20231107	183000	352241980	19170	19170	19170	19170	0
106	20231107	182900	352241980	19170	19170	19170	19170	0
107	20231107	182800	352241980	19170	19170	19170	19170	0
108	20231107	182700	352241980	19170	19170	19170	19170	0
109	20231107	182600	352241980	19170	19170	19170	19170	0
110	20231107	182500	352241980	19170	19170	19170	19170	0
111	20231107	182400	352241980	19170	19170	19170	19170	0
112	20231107	182300	352241980	19170	19170	19170	19170	0
113	20231107	182200	352241980	19170	19170	19170	19170	0
114	20231107	182100	352241980	19170	19170	19170	19170	0
115	20231107	182000	352241980	19170	19170	19170	19170	0
116	20231107	181900	352241980	19170	19170	19170	19170	0
117	20231107	181800	352241980	19170	19170	19170	19170	0
118	20231107	181700	352241980	19170	19170	19170	19170	0
119	20231107	181600	352241980	19170	19170	19170	19170	0
120	20231107	181500	352241980	19170	19170	19170	19170	0
121	20231107	181400	352241980	19170	19170	19170	19170	0
122	20231107	181300	352241980	19170	19170	19170	19170	237
123	20231107	181200	352241980	19170	19170	19170	19170	0
124	20231107	181100	352241980	19170	19170	19170	19170	0
125	20231107	181000	352241980	19170	19170	19170	19170	0
126	20231107	180900	352241980	19170	19170	19170	19170	0
127	20231107	180800	352241980	19170	19170	19170	19170	0
128	20231107	180700	352241980	19170	19170	19170	19170	0
129	20231107	180600	352241980	19170	19170	19170	19170	0
130	20231107	180500	352241980	19170	19170	19170	19170	0
131	20231107	180400	352241980	19170	19170	19170	19170	0
132	20231107	180300	352241980	19170	19170	19170	19170	0
133	20231107	180200	352241980	19170	19170	19170	19170	0
134	20231107	180100	352241980	19170	19170	19170	19170	0
135	20231107	180000	352241980	19170	19170	19170	19170	0
136	20231107	175900	352241980	19170	19170	19170	19170	0
137	20231107	175800	352241980	19170	19170	19170	19170	0
138	20231107	175700	352241980	19170	19170	19170	19170	0
139	20231107	175600	352241980	19170	19170	19170	19170	0
140	20231107	175500	352241980	19170	19170	19170	19170	0
141	20231107	175400	352241980	19170	19170	19170	19170	0
142	20231107	175300	352241980	19170	19170	19170	19170	0
143	20231107	175200	352241980	19170	19170	19170	19170	0
144	20231107	175100	352241980	19170	19170	19170	19170	0
145	20231107	175000	352241980	19170	19170	19170	19170	0
146	20231107	174900	352241980	19170	19170	19170	19170	0
147	20231107	174800	352241980	19170	19170	19170	19170	0
148	20231107	174700	352241980	19170	19170	19170	19170	0
149	20231107	174600	352241980	19170	19170	19170	19170	0
150	20231107	174500	352241980	19170	19170	19170	19170	0
151	20231107	174400	352241980	19170	19170	19170	19170	0
152	20231107	174300	352241980	19170	19170	19170	19170	237
153	20231107	174200	352241980	19170	19170	19170	19170	0
154	20231107	174100	352241980	19170	19170	19170	19170	0
155	20231107	174000	352241980	19170	19170	19170	19170	0
156	20231107	173900	352241980	19170	19170	19170	19170	0
157	20231107	173800	352241980	19170	19170	19170	19170	0
158	20231107	173700	352241980	19170	19170	19170	19170	0
159	20231107	173600	352241980	19170	19170	19170	19170	0
160	20231107	173500	352241980	19170	19170	19170	19170	0
161	20231107	173400	352241980	19170	19170	19170	19170	0
162	20231107	173300	352241980	19170	19170	19170	19170	0
163	20231107	173200	352241980	19170	19170	19170	19170	0
164	20231107	173100	352241980	19170	19170	19170	19170	0
165	20231107	173000	352241980	19170	19170	19170	19170	0
166	20231107	172900	352241980	19170	19170	19170	19170	0
167	20231107	172800	352241980	19170	19170	19170	19170	0
168	20231107	172700	352241980	19170	19170	19170	19170	0
169	20231107	172600	352241980	19170	19170	19170	19170	0
170	20231107	172500	352241980	19170	19170	19170	19170	0
171	20231107	172400	352241980	19170	19170	19170	19170	0
172	20231107	172300	352241980	19170	19170	19170	19170	0
173	20231107	172200	352241980	19170	19170	19170	19170	0
174	20231107	172100	352241980	19170	19170	19170	19170	0
175	20231107	172000	352241980	19170	19170	19170	19170	0
176	20231107	171900	352241980	19170	19170	19170	19170	0
177	20231107	171800	352241980	19170	19170	19170	19170	0
178	20231107	171700	352241980	19170	19170	19170	19170	0
179	20231107	171600	352241980	19170	19170	19170	19170	0
180	20231107	171500	352241980	19170	19170	19170	19170	0
181	20231107	171400	352241980	19170	19170	19170	19170	0
182	20231107	171300	352241980	19170	19170	19170	19170	237
183	20231107	171200	352241980	19170	19170	19170	19170	0
184	20231107	171100	352241980	19170	19170	19170	19170	0
185	20231107	171000	352241980	19170	19170	19170	19170	0
186	20231107	170900	352241980	19170	19170	19170	19170	0
187	20231107	170800	352241980	19170	19170	19170	19170	0
188	20231107	170700	352241980	19170	19170	19170	19170	0
189	20231107	170600	352241980	19170	19170	19170	19170	0
190	20231107	170500	352241980	19170	19170	19170	19170	0
191	20231107	170400	352241980	19170	19170	19170	19170	0
192	20231107	170300	352241980	19170	19170	19170	19170	0
193	20231107	170200	352241980	19170	19170	19170	19170	0
194	20231107	170100	352241980	19170	19170	19170	19170	0
195	20231107	170000	352241980	19170	19170	19170	19170	0
196	20231107	165900	352241980	19170	19170	19170	19170	0
197	20231107	165800	352241980	19170	19170	19170	19170	0
198	20231107	165700	352241980	19170	19170	19170	19170	0
199	20231107	165600	352241980	19170	19170	19170	19170	0
200	20231107	165500	352241980	19170	19170	19170	19170	0
201	20231107	165400	352241980	19170	19170	19170	19170	0
202	20231107	165300	352241980	19170	19170	19170	19170	0
203	20231107	165200	352241980	19170	19170	19170	19170	0
204	20231107	165100	352241980	19170	19170	19170	19170	0
205	20231107	165000	352241980	19170	19170	19170	19170	0
206	20231107	164900	352241980	19170	19170	19170	19170	0
207	20231107	164800	352241980	19170	19170	19170	19170	0
208	20231107	164700	352241980	19170	19170	19170	19170	0
209	20231107	164600	352241980	19170	19170	19170	19170	0
210	20231107	164500	352241980	19170	19170	19170	19170	0
211	20231107	164400	352241980	19170	19170	19170	19170	0
212	20231107	164300	352241980	19170	19170	19170	19170	237
213	20231107	164200	352241980	19170	19170	19170	19170	0
214	20231107	164100	352241980	19170	19170	19170	19170	0
215	20231107	164000	352241980	19170	19170	19170	19170	0
216	20231107	163900	352241980	19170	19170	19170	19170	0
217	20231107	163800	352241980	19170	19170	19170	19170	0
218	20231107	163700	352241980	19170	19170	19170	19170	0
219	20231107	163600	352241980	19170	19170	19170	19170	0
220	20231107	163500	352241980	19170	19170	19170	19170	0
221	20231107	163400	352241980	19170	19170	19170	19170	0
222	20231107	163300	352241980	19170	19170	19170	19170	0
223	20231107	163200	352241980	19170	19170	19170	19170	0
224	20231107	163100	352241980	19170	19170	19170	19170	0
225	20231107	163000	352241980	19170	19170	19170	19170	0
226	20231107	162900	352241980	19170	19170	19170	19170	0
227	20231107	162800	352241980	19170	19170	19170	19170	0
228	20231107	162700	352241980	19170	19170	19170	19170	0
229	20231107	162600	352241980	19170	19170	19170	19170	0
230	20231107	162500	352241980	19170	19170	19170	19170	0
231	20231107	162400	352241980	19170	19170	19170	19170	0
232	20231107	162300	352241980	19170	19170	19170	19170	0
233	20231107	162200	352241980	19170	19170	19170	19170	0
234	20231107	162100	352241980	19170	19170	19170	19170	0
235	20231107	162000	352241980	19170	19170	19170	19170	0
236	20231107	161900	352241980	19170	19170	19170	19170	0
237	20231107	161800	352241980	19170	19170	19170	19170	0
238	20231107	161700	352241980	19170	19170	19170	19170	0
239	20231107	161600	352241980	19170	19170	19170	19170	0
240	20231107	161500	352241980	19170	19170	19170	19170	0
241	20231107	161400	352241980	19170	19170	19170	19170	0
242	20231107	161300	352241980	19170	19170	19170	19170	237
243	20231107	161200	352241980	19170	19170	19170	19170	0
244	20231107	161100	352241980	19170	19170	19170	19170	0
245	20231107	161000	352241980	19170	19170	19170	19170	0
246	20231107	160900	352241980	19170	19170	19170	19170	0
247	20231107	160800	352241980	19170	19170	19170	19170	0
248	20231107	160700	352241980	19170	19170	19170	19170	0
249	20231107	160600	352241980	19170	19170	19170	19170	0
250	20231107	160500	352241980	19170	19170	19170	19170	0
251	20231107	160400	352241980	19170	19170	19170	19170	0
252	20231107	160300	352241980	19170	19170	19170	19170	0
253	20231107	160200	352241980	19170	19170	19170	19170	0
254	20231107	160100	352241980	19170	19170	19170	19170	0
255	20231107	160000	352241980	19170	19170	19170	19170	0
256	20231107	155900	352241980	19170	19170	19170	19170	0
257	20231107	155800	352241980	19170	19170	19170	19170	0
258	20231107	155700	352241980	19170	19170	19170	19170	0
259	20231107	155600	352241980	19170	19170	19170	19170	0
260	20231107	155500	352241980	19170	19170	19170	19170	0
261	20231107	155400	352241980	19170	19170	19170	19170	0
262	20231107	155300	352241980	19170	19170	19170	19170	0
263	20231107	155200	352241980	19170	19170	19170	19170	0
264	20231107	155100	352241980	19170	19170	19170	19170	0
265	20231107	155000	352241980	19170	19170	19170	19170	0
266	20231107	154900	352241980	19170	19170	19170	19170	0
267	20231107	154800	352241980	19170	19170	19170	19170	0
268	20231107	154700	352241980	19170	19170	19170	19170	0
269	20231107	154600	352241980	19170	19170	19170	19170	0
270	20231107	154500	352241980	19170	19170	19170	19170	0
271	20231107	154400	352241980	19170	19170	19170	19170	0
272	20231107	154300	352241980	19170	19170	19170	19170	237
273	20231107	154200	352241980	19170	19170	19170	19170	0
274	20231107	154100	352241980	19170	19170	19170	19170	0
275	20231107	154000	352241980	19170	19170	19170	19170	0
276	20231107	153900	352241980	19170	19170	19170	19170	0
277	20231107	153800	352241980	19170	19170	19170	19170	0
278	20231107	153700	352241980	19170	19170	19170	19170	0
279	20231107	153600	352241980	19170	19170	19170	19170	0
280	20231107	153500	352241980	19170	19170	19170	19170	0
281	20231107	153400	352241980	19170	19170	19170	19170	0
282	20231107	153300	352241980	19170	19170	19170	19170	0
283	20231107	153200	352241980	19170	19170	19170	19170	0
284	20231107	153100	352241980	19170	19170	19170	19170	0
285	20231107	153000	352241980	19170	19170	19170	19170	237
286	20231107	152900	347698690	19040	19040	19040	19040	0
287	20231107	152800	347698690	19040	19040	19040	19040	0
288	20231107	152700	347698690	19040	19040	19040	19040	0
289	20231107	152600	347698690	19040	19040	19040	19040	0
290	20231107	152500	347698690	19040	19040	19040	19040	0
291	20231107	152400	347698690	19040	19040	19040	19040	0
292	20231107	152300	347698690	19040	19040	19040	19040	0
293	20231107	152200	347698690	19040	19040	19040	19040	0
294	20231107	152100	347698690	19040	19040	19040	19040	0
295	20231107	152000	347698690	19040	19040	19040	19040	0
296	20231107	151900	347698690	19040	19040	19040	19040	6
297	20231107	151800	347584450	19040	19040	19040	19040	9
298	20231107	151700	347413090	19040	19040	19040	19040	0
299	20231107	151600	347413090	19040	19040	19040	19040	5
300	20231107	151500	347317890	19040	19040	19040	19040	0
301	20231107	151400	347317890	19040	19040	19040	19040	5
302	20231107	151300	347222690	19040	19040	19040	19040	54
303	20231107	151200	346194530	19020	19020	19020	19020	5
304	20231107	151100	346099430	19010	19020	19020	19010	23
305	20231107	151000	345662150	19000	19000	19000	19000	0
306	20231107	150900	345662150	19000	19000	19000	19000	0
307	20231107	150800	345662150	19000	19000	19000	19000	10
308	20231107	150700	345472150	19030	19030	19030	19030	1
309	20231107	150600	345453120	19030	19030	19030	19030	73
310	20231107	150500	344063930	19020	19020	19020	19020	500
311	20231107	150400	334553930	19020	19020	19020	19020	0
312	20231107	150300	334553930	19020	19010	19020	19010	57
313	20231107	150200	333469830	19010	19010	19010	19010	0
314	20231107	150100	333469830	19010	19010	19010	19010	110
315	20231107	150000	331378730	19020	19020	19020	19020	0
316	20231107	145900	331378730	19020	19020	19020	19020	0
317	20231107	145800	331378730	19020	19020	19020	19020	500
318	20231107	145700	321868730	19010	19010	19010	19010	0
319	20231107	145600	321868730	19010	19000	19010	19000	32
320	20231107	145500	321260630	19010	19010	19010	19010	5
321	20231107	145400	321165580	19010	19010	19010	19010	19
322	20231107	145300	320804390	19010	19010	19010	19010	9
323	20231107	145200	320633300	19010	19010	19010	19010	17
324	20231107	145100	320310130	19000	19000	19000	19000	0
325	20231107	145000	320310130	19000	19000	19000	19000	64
326	20231107	144900	319094130	19000	19000	19000	19000	0
327	20231107	144800	319094130	19000	19000	19000	19000	91
328	20231107	144700	317365130	19000	19000	19000	19000	0
329	20231107	144600	317365130	19000	19000	19000	19000	0
330	20231107	144500	317365130	19000	19000	19000	19000	0
331	20231107	144400	317365130	19000	19000	19000	19000	0
332	20231107	144300	317365130	19000	19000	19000	19000	0
333	20231107	144200	317365130	19000	19000	19000	19000	0
334	20231107	144100	317365130	19000	19000	19000	19000	4
335	20231107	144000	317289130	19030	19030	19030	19030	0
336	20231107	143900	317289130	19030	19040	19040	19030	10
337	20231107	143800	317098820	19010	19000	19010	19000	43
338	20231107	143700	316281570	18960	18980	18990	18960	146
339	20231107	143600	313509660	18990	18990	18990	18990	8
340	20231107	143500	313357740	18980	18980	18980	18980	118
341	20231107	143400	311118100	18960	18960	18960	18960	0
342	20231107	143300	311118100	18960	18960	18960	18960	1
343	20231107	143200	311099140	18980	18980	18980	18980	8
344	20231107	143100	310947300	18980	18980	18980	18980	8
345	20231107	143000	310795460	18980	18980	18980	18980	17
346	20231107	142900	310472800	18980	18980	18980	18980	16
347	20231107	142800	310169120	18980	18980	18980	18980	9
348	20231107	142700	309998300	18960	18960	18960	18960	0
349	20231107	142600	309998300	18960	18960	18960	18960	0
350	20231107	142500	309998300	18960	18960	18960	18960	12
351	20231107	142400	309770780	19000	19000	19000	19000	216
352	20231107	142300	305666780	19000	19000	19000	19000	9
353	20231107	142200	305495780	18960	18960	18960	18960	0
354	20231107	142100	305495780	18960	19000	19000	18960	100
355	20231107	142000	303598200	19010	19010	19010	19010	16
356	20231107	141900	303294040	19020	19020	19020	19020	0
357	20231107	141800	303294040	19020	19000	19020	19000	16
358	20231107	141700	302989860	19000	19000	19000	19000	23
359	20231107	141600	302552860	18990	18990	18990	18990	0
360	20231107	141500	302552860	18990	18990	18990	18990	0
361	20231107	141400	302552860	18990	18990	18990	18990	8
362	20231107	141300	302400940	18990	18990	18990	18990	46
363	20231107	141200	301527400	18990	18990	18990	18990	0
364	20231107	141100	301527400	18990	18980	18990	18980	29
365	20231107	141000	300976770	18970	18970	18970	18970	2
366	20231107	140900	300938830	18990	18990	18990	18990	8
367	20231107	140800	300786910	18990	18990	18990	18990	8
368	20231107	140700	300634990	18990	18990	18990	18990	9
369	20231107	140600	300464080	18990	18990	18990	18990	16
370	20231107	140500	300160240	18990	18990	18990	18990	0
371	20231107	140400	300160240	18990	18980	18990	18980	80
372	20231107	140300	298641370	18980	18980	18980	18980	25
373	20231107	140200	298166870	18980	18980	18980	18980	0
374	20231107	140100	298166870	18980	18980	18980	18980	3
375	20231107	140000	298109930	18970	18970	18970	18970	30
376	20231107	135900	297540830	18970	18970	18970	18970	10
377	20231107	135800	297351130	18960	18960	18960	18960	138
378	20231107	135700	294734650	18960	18960	18960	18960	2
379	20231107	135600	294696730	18960	18960	18960	18960	10
380	20231107	135500	294507130	18970	18970	18970	18970	16
381	20231107	135400	294203610	18970	18970	18970	18970	0
382	20231107	135300	294203610	18970	18970	18970	18970	11
383	20231107	135200	293994940	18970	18970	18970	18970	8
384	20231107	135100	293843180	18970	18970	18970	18970	8
385	20231107	135000	293691420	18970	18970	18970	18970	0
386	20231107	134900	293691420	18970	18970	18970	18970	17
387	20231107	134800	293368930	18970	18970	18970	18970	15
388	20231107	134700	293084380	18930	18930	18930	18930	0
389	20231107	134600	293084380	18930	18930	18930	18930	90
390	20231107	134500	291380680	18930	18930	18930	18930	0
391	20231107	134400	291380680	18930	18930	18930	18930	0
392	20231107	134300	291380680	18930	18930	18930	18930	1
393	20231107	134200	291361750	18980	18980	18980	18980	8
394	20231107	134100	291209910	18980	18980	18980	18980	8
395	20231107	134000	291058070	18980	18980	18980	18980	9
396	20231107	133900	290887250	18980	18980	18980	18980	8
397	20231107	133800	290735410	18980	18980	18980	18980	8
398	20231107	133700	290583570	18980	18980	18980	18980	8
399	20231107	133600	290431730	18980	18980	18980	18980	0
400	20231107	133500	290431730	18980	18980	18980	18980	9
401	20231107	133400	290260910	18980	18980	18980	18980	18
402	20231107	133300	289919270	18990	18980	18990	18980	178
403	20231107	133200	286540110	18990	18990	18990	18990	20
404	20231107	133100	286160310	18990	18990	18990	18990	17
405	20231107	133000	285837480	18990	18990	18990	18990	8
406	20231107	132900	285685560	18880	18880	18880	18880	0
407	20231107	132800	285685560	18880	18880	18880	18880	0
408	20231107	132700	285685560	18880	18880	18880	18880	690
409	20231107	132600	272658360	18880	18880	18880	18880	11
410	20231107	132500	272450680	18880	18880	18880	18880	208
411	20231107	132400	268523640	18880	18890	18890	18880	177
412	20231107	132300	265181800	18890	18890	18890	18890	8
413	20231107	132200	265030680	18890	18890	18890	18890	9
414	20231107	132100	264860670	18890	18890	18890	18890	0
415	20231107	132000	264860670	18890	18890	18890	18890	59
416	20231107	131900	263746160	18900	18900	18900	18900	0
417	20231107	131800	263746160	18900	18900	18900	18900	0
418	20231107	131700	263746160	18900	18900	18900	18900	32
419	20231107	131600	263141360	18920	18930	18930	18920	25
420	20231107	131500	262668220	18930	18930	18930	18930	0
421	20231107	131400	262668220	18930	18930	18930	18930	0
422	20231107	131300	262668220	18930	18930	18930	18930	10
423	20231107	131200	262478920	18930	18950	18950	18930	21
424	20231107	131100	262081250	18950	18960	18960	18950	38
425	20231107	131000	261360970	18980	18980	18980	18980	2
426	20231107	130900	261323010	18930	18930	18930	18930	496
427	20231107	130800	251933730	18930	18930	18930	18930	54
428	20231107	130700	250911510	18980	18980	18980	18980	1
429	20231107	130600	250892530	18980	18990	18990	18980	3
430	20231107	130500	250835580	19000	19000	19000	19000	0
431	20231107	130400	250835580	19000	19000	19000	19000	0
432	20231107	130300	250835580	19000	19000	19000	19000	4
433	20231107	130200	250759580	19010	19010	19010	19010	0
434	20231107	130100	250759580	19010	19010	19010	19010	4
435	20231107	130000	250683540	18930	18930	18930	18930	0
436	20231107	125900	250683540	18930	18900	18930	18900	95
437	20231107	125800	248887980	18900	18900	18900	18900	0
438	20231107	125700	248887980	18900	18900	18900	18900	0
439	20231107	125600	248887980	18900	18900	18900	18900	4
440	20231107	125500	248812380	18900	18910	18910	18900	7
441	20231107	125400	248680060	18910	18910	18910	18910	2
442	20231107	125300	248642240	18890	18930	18930	18890	820
443	20231107	125200	233132620	19040	18940	19040	18940	9
444	20231107	125100	232961960	18940	18940	18940	18940	2
445	20231107	125000	232924080	18930	18930	18930	18930	0
446	20231107	124900	232924080	18930	18940	18940	18930	16
447	20231107	124800	232621180	18890	18920	18920	18890	157
448	20231107	124700	229651420	18910	18910	18910	18910	10
449	20231107	124600	229462320	18920	18920	18920	18920	2
450	20231107	124500	229424480	18920	18920	18920	18920	5
451	20231107	124400	229329880	18920	18920	18920	18920	0
452	20231107	124300	229329880	18920	18920	18920	18920	0
453	20231107	124200	229329880	18920	18920	18920	18920	2
454	20231107	124100	229292040	18920	18920	18920	18920	0
455	20231107	124000	229292040	18920	18920	18920	18920	1
456	20231107	123900	229273120	18860	18920	18920	18860	522
457	20231107	123800	219422170	18920	18940	18940	18920	64
458	20231107	123700	218210610	18940	18940	18940	18940	16
459	20231107	123600	217907570	18930	18990	18990	18930	246
460	20231107	123500	213245830	19000	19000	19000	19000	3
461	20231107	123400	213188830	18960	18960	18960	18960	0
462	20231107	123300	213188830	18960	18900	18960	18900	279
463	20231107	123200	207910620	18900	18900	18900	18900	14
464	20231107	123100	207646020	18860	18890	18890	18860	414
465	20231107	123000	199828620	18880	18880	18880	18880	16
466	20231107	122900	199526540	18890	18890	18890	18890	0
467	20231107	122800	199526540	18890	18890	18890	18890	2
468	20231107	122700	199488760	18880	18880	18880	18880	74
469	20231107	122600	198091640	18870	18870	18870	18870	10
470	20231107	122500	197902940	18870	18870	18870	18870	2
471	20231107	122400	197865200	18850	18850	18850	18850	130
472	20231107	122300	195414700	18840	18840	18840	18840	0
473	20231107	122200	195414700	18840	18850	18850	18840	102
474	20231107	122100	193493000	18850	18850	18850	18850	0
475	20231107	122000	193493000	18850	18850	18850	18850	0
476	20231107	121900	193493000	18850	18850	18850	18850	0
477	20231107	121800	193493000	18850	18880	18880	18850	41
478	20231107	121700	192720090	18850	18870	18870	18850	108
479	20231107	121600	190683950	18880	18880	18880	18880	10
480	20231107	121500	190495150	18890	18940	18940	18890	185
481	20231107	121400	186997850	18920	18920	18920	18920	0
482	20231107	121300	186997850	18920	18920	18920	18920	0
483	20231107	121200	186997850	18920	18920	18920	18920	62
484	20231107	121100	185824810	18940	18930	18940	18930	8
485	20231107	121000	185673350	18950	18950	18950	18950	5
486	20231107	120900	185578600	18920	18920	18920	18920	0
487	20231107	120800	185578600	18920	18950	18950	18920	54
488	20231107	120700	184556470	18950	18950	18950	18950	79
489	20231107	120600	183059420	18960	18960	18960	18960	82
490	20231107	120500	181504700	19020	19020	19020	19020	50
491	20231107	120400	180553700	19020	18970	19020	18970	151
492	20231107	120300	177689180	18970	18980	18980	18970	288
493	20231107	120200	172223560	18980	19010	19010	18980	777
494	20231107	120100	157462900	19070	19070	19070	19070	2
495	20231107	120000	157424760	19080	19080	19080	19080	0
496	20231107	115900	157424760	19080	19080	19080	19080	0
497	20231107	115800	157424760	19080	19080	19080	19080	2
498	20231107	115700	157386600	19020	19020	19020	19020	0
499	20231107	115600	157386600	19020	19020	19020	19020	10
500	20231107	115500	157196400	19020	19020	19020	19020	118
501	20231107	115400	154952040	19080	19080	19080	19080	2
502	20231107	115300	154913880	19100	19100	19100	19100	0
503	20231107	115200	154913880	19100	19100	19100	19100	0
504	20231107	115100	154913880	19100	19100	19100	19100	2
505	20231107	115000	154875680	19050	19050	19050	19050	0
506	20231107	114900	154875680	19050	19050	19050	19050	40
507	20231107	114800	154113680	19050	19010	19050	19000	601
508	20231107	114700	142690360	19120	19120	19120	19000	21
509	20231107	114600	142290910	19000	19010	19010	19000	260
510	20231107	114500	137350610	19000	19030	19030	19000	1150
511	20231107	114400	115491210	19030	19070	19140	19030	556
512	20231107	114300	104900070	19080	19080	19080	19080	0
513	20231107	114200	104900070	19080	19080	19080	19080	22
514	20231107	114100	104480310	19090	19100	19110	19090	535
515	20231107	114000	94263060	19110	19140	19140	19100	656
516	20231107	113900	81727270	19160	19160	19160	19160	0
517	20231107	113800	81727270	19160	19160	19160	19160	0
518	20231107	113700	81727270	19160	19160	19160	19160	2
519	20231107	113600	81688950	19160	19160	19160	19160	0
520	20231107	113500	81688950	19160	19160	19160	19160	0
521	20231107	113400	81688950	19160	19160	19160	19160	0
522	20231107	113300	81688950	19160	19160	19160	19160	8
523	20231107	113200	81535670	19190	19190	19190	19190	0
524	20231107	113100	81535670	19190	19190	19190	19190	0
525	20231107	113000	81535670	19190	19190	19190	19190	1
526	20231107	112900	81516480	19200	19200	19200	19200	0
527	20231107	112800	81516480	19200	19200	19200	19200	0
528	20231107	112700	81516480	19200	19200	19200	19200	10
529	20231107	112600	81324480	19200	19200	19200	19200	0
530	20231107	112500	81324480	19200	19200	19200	19200	0
531	20231107	112400	81324480	19200	19200	19200	19200	0
532	20231107	112300	81324480	19200	19200	19200	19200	2
533	20231107	112200	81286080	19120	19120	19120	19120	0
534	20231107	112100	81286080	19120	19190	19190	19120	154
535	20231107	112000	78334600	19200	19200	19200	19200	2
536	20231107	111900	78296200	19130	19160	19160	19130	232
537	20231107	111800	73853710	19200	19200	19200	19200	0
538	20231107	111700	73853710	19200	19200	19200	19200	0
539	20231107	111600	73853710	19200	19200	19200	19200	2
540	20231107	111500	73815310	19200	19200	19200	19200	0
541	20231107	111400	73815310	19200	19200	19200	19200	0
542	20231107	111300	73815310	19200	19200	19200	19200	2
543	20231107	111200	73776910	19160	19160	19160	19160	0
544	20231107	111100	73776910	19160	19160	19160	19160	0
545	20231107	111000	73776910	19160	19210	19210	19160	134
546	20231107	110900	71208690	19220	19220	19220	19220	2
547	20231107	110800	71170250	19220	19220	19220	19220	0
548	20231107	110700	71170250	19220	19220	19220	19220	3
549	20231107	110600	71112590	19220	19220	19220	19220	2
550	20231107	110500	71074150	19210	19210	19210	19210	1
551	20231107	110400	71054940	19220	19220	19220	19220	0
552	20231107	110300	71054940	19220	19220	19220	19220	2
553	20231107	110200	71016500	19210	19210	19210	19210	5
554	20231107	110100	70920450	19210	19210	19210	19210	0
555	20231107	110000	70920450	19210	19210	19210	19210	0
556	20231107	105900	70920450	19210	19210	19210	19210	1
557	20231107	105800	70901240	19210	19210	19210	19210	0
558	20231107	105700	70901240	19210	19210	19210	19210	0
559	20231107	105600	70901240	19210	19210	19210	19210	1
560	20231107	105500	70882030	19210	19210	19210	19210	0
561	20231107	105400	70882030	19210	19210	19210	19210	0
562	20231107	105300	70882030	19210	19210	19210	19210	1
563	20231107	105200	70862820	19180	19180	19180	19170	58
564	20231107	105100	69750420	19190	19200	19200	19190	60
565	20231107	105000	68598520	19210	19210	19210	19210	0
566	20231107	104900	68598520	19210	19210	19210	19210	2
567	20231107	104800	68560100	19200	19210	19210	19200	2
568	20231107	104700	68521690	19210	19220	19220	19210	30
569	20231107	104600	67945380	19220	19220	19220	19220	0
570	20231107	104500	67945380	19220	19220	19220	19220	2
571	20231107	104400	67906940	19220	19220	19220	19220	0
572	20231107	104300	67906940	19220	19220	19220	19220	0
573	20231107	104200	67906940	19220	19220	19220	19220	3
574	20231107	104100	67849280	19220	19220	19220	19220	0
575	20231107	104000	67849280	19220	19220	19220	19220	0
576	20231107	103900	67849280	19220	19220	19220	19220	2
577	20231107	103800	67810840	19220	19220	19220	19220	1
578	20231107	103700	67791620	19230	19230	19230	19230	1
579	20231107	103600	67772390	19230	19230	19230	19230	1
580	20231107	103500	67753160	19240	19240	19240	19240	7
581	20231107	103400	67618480	19240	19240	19240	19240	7
582	20231107	103300	67483800	19190	19190	19190	19190	0
583	20231107	103200	67483800	19190	19190	19190	19190	1
584	20231107	103100	67464610	19190	19190	19190	19190	0
585	20231107	103000	67464610	19190	19190	19190	19190	0
586	20231107	102900	67464610	19190	19190	19190	19190	1
587	20231107	102800	67445420	19190	19190	19190	19190	5
588	20231107	102700	67349470	19190	19190	19190	19190	0
589	20231107	102600	67349470	19190	19190	19190	19190	6
590	20231107	102500	67234330	19190	19190	19190	19190	6
591	20231107	102400	67119190	19190	19190	19190	19190	0
592	20231107	102300	67119190	19190	19190	19190	19190	0
593	20231107	102200	67119190	19190	19190	19190	19190	0
594	20231107	102100	67119190	19190	19190	19190	19190	1
595	20231107	102000	67100000	19190	19190	19190	19190	0
596	20231107	101900	67100000	19190	19190	19190	19190	10
597	20231107	101800	66908100	19170	19240	19240	19170	648
598	20231107	101700	54470680	19210	19210	19210	19210	0
599	20231107	101600	54470680	19210	19210	19210	19210	145
600	20231107	101500	51685230	19210	19240	19240	19210	276
601	20231107	101400	46383210	19210	19210	19210	19210	0
602	20231107	101300	46383210	19210	19210	19210	19210	0
603	20231107	101200	46383210	19210	19210	19210	19210	0
604	20231107	101100	46383210	19210	19220	19240	19210	386
605	20231107	101000	38965460	19230	19230	19230	19230	1
606	20231107	100900	38946230	19230	19230	19230	19230	30
607	20231107	100800	38369330	19230	19260	19260	19230	390
608	20231107	100700	30867690	19240	19240	19240	19240	0
609	20231107	100600	30867690	19240	19240	19240	19240	4
610	20231107	100500	30790730	19270	19270	19270	19270	0
611	20231107	100400	30790730	19270	19270	19270	19270	2
612	20231107	100300	30752190	19250	19250	19250	19250	20
613	20231107	100200	30367190	19290	19290	19290	19290	0
614	20231107	100100	30367190	19290	19290	19290	19290	0
615	20231107	100000	30367190	19290	19290	19290	19290	2
616	20231107	095900	30328610	19240	19240	19240	19240	0
617	20231107	095800	30328610	19240	19240	19240	19240	0
618	20231107	095700	30328610	19240	19240	19240	19240	20
619	20231107	095600	29943810	19290	19290	19290	19290	2
620	20231107	095500	29905230	19250	19250	19250	19250	0
621	20231107	095400	29905230	19250	19250	19250	19250	0
622	20231107	095300	29905230	19250	19250	19250	19250	0
623	20231107	095200	29905230	19250	19250	19250	19250	0
624	20231107	095100	29905230	19250	19250	19250	19250	0
625	20231107	095000	29905230	19250	19310	19310	19250	76
626	20231107	094900	28442050	19260	19260	19260	19260	0
627	20231107	094800	28442050	19260	19260	19260	19260	0
628	20231107	094700	28442050	19260	19260	19260	19260	33
629	20231107	094600	27806470	19310	19280	19310	19280	303
630	20231107	094500	21958840	19280	19280	19280	19280	0
631	20231107	094400	21958840	19280	19280	19280	19280	0
632	20231107	094300	21958840	19280	19280	19280	19280	3
633	20231107	094200	21901000	19280	19280	19280	19280	3
634	20231107	094100	21843160	19280	19280	19280	19280	0
635	20231107	094000	21843160	19280	19280	19280	19280	4
636	20231107	093900	21766040	19290	19290	19290	19290	2
637	20231107	093800	21727460	19290	19290	19290	19290	1
638	20231107	093700	21708170	19300	19300	19300	19300	0
639	20231107	093600	21708170	19300	19300	19300	19300	3
640	20231107	093500	21650270	19290	19290	19290	19290	0
641	20231107	093400	21650270	19290	19290	19290	19290	0
642	20231107	093300	21650270	19290	19290	19290	19290	26
643	20231107	093200	21148730	19270	19270	19270	19270	4
644	20231107	093100	21071650	19250	19250	19250	19250	149
645	20231107	093000	18203400	19250	19250	19250	19250	0
646	20231107	092900	18203400	19250	19260	19260	19250	61
647	20231107	092800	17028570	19260	19260	19260	19260	7
648	20231107	092700	16893750	19270	19270	19270	19260	3
649	20231107	092600	16835950	19270	19270	19270	19270	0
650	20231107	092500	16835950	19270	19270	19270	19270	3
651	20231107	092400	16778140	19270	19270	19270	19270	1
652	20231107	092300	16758870	19290	19290	19290	19290	0
653	20231107	092200	16758870	19290	19290	19290	19290	0
654	20231107	092100	16758870	19290	19290	19290	19290	0
655	20231107	092000	16758870	19290	19290	19290	19290	0
656	20231107	091900	16758870	19290	19300	19300	19250	46
657	20231107	091800	15871920	19290	19290	19300	19290	21
658	20231107	091700	15466800	19290	19290	19290	19290	0
659	20231107	091600	15466800	19290	19290	19290	19290	10
660	20231107	091500	15273900	19200	19200	19200	19200	0
661	20231107	091400	15273900	19200	19200	19200	19200	26
662	20231107	091300	14774700	19200	19200	19200	19200	1
663	20231107	091200	14755500	19200	19200	19200	19200	1
664	20231107	091100	14736300	19200	19200	19200	19200	0
665	20231107	091000	14736300	19200	19200	19200	19200	0
666	20231107	090900	14736300	19200	19200	19200	19200	1
667	20231107	090800	14717100	19270	19270	19270	19270	192
668	20231107	090700	11017260	19170	19170	19170	19170	0
669	20231107	090600	11017260	19170	19170	19170	19170	0
670	20231107	090500	11017260	19170	19170	19170	19170	0
671	20231107	090400	11017260	19170	19170	19170	19170	0
672	20231107	090300	11017260	19170	19170	19170	19170	33
673	20231107	090200	10384650	19180	19180	19180	19180	0
674	20231107	090100	10384650	19180	19230	19230	19180	303
675	20231107	090000	4566990	19270	19270	19270	19270	11