KissMeData/219130/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203900	619730860	18840	18840	18840	18840	38
3	20231106	203800	619730860	18840	18840	18840	18840	0
4	20231106	203700	619730860	18840	18840	18840	18840	0
5	20231106	203600	619730860	18840	18840	18840	18840	0
6	20231106	203500	619730860	18840	18840	18840	18840	0
7	20231106	203400	619730860	18840	18840	18840	18840	0
8	20231106	203300	619730860	18840	18840	18840	18840	0
9	20231106	203200	619730860	18840	18840	18840	18840	0
10	20231106	203100	619730860	18840	18840	18840	18840	0
11	20231106	203000	619730860	18840	18840	18840	18840	0
12	20231106	202900	619730860	18840	18840	18840	18840	0
13	20231106	202800	619730860	18840	18840	18840	18840	0
14	20231106	202700	619730860	18840	18840	18840	18840	0
15	20231106	202600	619730860	18840	18840	18840	18840	0
16	20231106	202500	619730860	18840	18840	18840	18840	0
17	20231106	202400	619730860	18840	18840	18840	18840	0
18	20231106	202300	619730860	18840	18840	18840	18840	0
19	20231106	202200	619730860	18840	18840	18840	18840	0
20	20231106	202100	619730860	18840	18840	18840	18840	0
21	20231106	202000	619730860	18840	18840	18840	18840	0
22	20231106	201900	619730860	18840	18840	18840	18840	0
23	20231106	201800	619730860	18840	18840	18840	18840	0
24	20231106	201700	619730860	18840	18840	18840	18840	0
25	20231106	201600	619730860	18840	18840	18840	18840	0
26	20231106	201500	619730860	18840	18840	18840	18840	0
27	20231106	201400	619730860	18840	18840	18840	18840	0
28	20231106	201300	619730860	18840	18840	18840	18840	0
29	20231106	201200	619730860	18840	18840	18840	18840	0
30	20231106	201100	619730860	18840	18840	18840	18840	0
31	20231106	201000	619730860	18840	18840	18840	18840	0
32	20231106	200900	619730860	18840	18840	18840	18840	38
33	20231106	200800	619730860	18840	18840	18840	18840	0
34	20231106	200700	619730860	18840	18840	18840	18840	0
35	20231106	200600	619730860	18840	18840	18840	18840	0
36	20231106	200500	619730860	18840	18840	18840	18840	0
37	20231106	200400	619730860	18840	18840	18840	18840	0
38	20231106	200300	619730860	18840	18840	18840	18840	0
39	20231106	200200	619730860	18840	18840	18840	18840	0
40	20231106	200100	619730860	18840	18840	18840	18840	0
41	20231106	200000	619730860	18840	18840	18840	18840	0
42	20231106	195900	619730860	18840	18840	18840	18840	0
43	20231106	195800	619730860	18840	18840	18840	18840	0
44	20231106	195700	619730860	18840	18840	18840	18840	0
45	20231106	195600	619730860	18840	18840	18840	18840	0
46	20231106	195500	619730860	18840	18840	18840	18840	0
47	20231106	195400	619730860	18840	18840	18840	18840	0
48	20231106	195300	619730860	18840	18840	18840	18840	0
49	20231106	195200	619730860	18840	18840	18840	18840	0
50	20231106	195100	619730860	18840	18840	18840	18840	0
51	20231106	195000	619730860	18840	18840	18840	18840	0
52	20231106	194900	619730860	18840	18840	18840	18840	0
53	20231106	194800	619730860	18840	18840	18840	18840	0
54	20231106	194700	619730860	18840	18840	18840	18840	0
55	20231106	194600	619730860	18840	18840	18840	18840	0
56	20231106	194500	619730860	18840	18840	18840	18840	0
57	20231106	194400	619730860	18840	18840	18840	18840	0
58	20231106	194300	619730860	18840	18840	18840	18840	0
59	20231106	194200	619730860	18840	18840	18840	18840	0
60	20231106	194100	619730860	18840	18840	18840	18840	0
61	20231106	194000	619730860	18840	18840	18840	18840	0
62	20231106	193900	619730860	18840	18840	18840	18840	38
63	20231106	193800	619730860	18840	18840	18840	18840	0
64	20231106	193700	619730860	18840	18840	18840	18840	0
65	20231106	193600	619730860	18840	18840	18840	18840	0
66	20231106	193500	619730860	18840	18840	18840	18840	0
67	20231106	193400	619730860	18840	18840	18840	18840	0
68	20231106	193300	619730860	18840	18840	18840	18840	0
69	20231106	193200	619730860	18840	18840	18840	18840	0
70	20231106	193100	619730860	18840	18840	18840	18840	0
71	20231106	193000	619730860	18840	18840	18840	18840	0
72	20231106	192900	619730860	18840	18840	18840	18840	0
73	20231106	192800	619730860	18840	18840	18840	18840	0
74	20231106	192700	619730860	18840	18840	18840	18840	0
75	20231106	192600	619730860	18840	18840	18840	18840	0
76	20231106	192500	619730860	18840	18840	18840	18840	0
77	20231106	192400	619730860	18840	18840	18840	18840	0
78	20231106	192300	619730860	18840	18840	18840	18840	0
79	20231106	192200	619730860	18840	18840	18840	18840	0
80	20231106	192100	619730860	18840	18840	18840	18840	0
81	20231106	192000	619730860	18840	18840	18840	18840	0
82	20231106	191900	619730860	18840	18840	18840	18840	0
83	20231106	191800	619730860	18840	18840	18840	18840	0
84	20231106	191700	619730860	18840	18840	18840	18840	0
85	20231106	191600	619730860	18840	18840	18840	18840	0
86	20231106	191500	619730860	18840	18840	18840	18840	0
87	20231106	191400	619730860	18840	18840	18840	18840	0
88	20231106	191300	619730860	18840	18840	18840	18840	0
89	20231106	191200	619730860	18840	18840	18840	18840	0
90	20231106	191100	619730860	18840	18840	18840	18840	0
91	20231106	191000	619730860	18840	18840	18840	18840	0
92	20231106	190900	619730860	18840	18840	18840	18840	38
93	20231106	190800	619730860	18840	18840	18840	18840	0
94	20231106	190700	619730860	18840	18840	18840	18840	0
95	20231106	190600	619730860	18840	18840	18840	18840	0
96	20231106	190500	619730860	18840	18840	18840	18840	0
97	20231106	190400	619730860	18840	18840	18840	18840	0
98	20231106	190300	619730860	18840	18840	18840	18840	0
99	20231106	190200	619730860	18840	18840	18840	18840	0
100	20231106	190100	619730860	18840	18840	18840	18840	0
101	20231106	190000	619730860	18840	18840	18840	18840	0
102	20231106	185900	619730860	18840	18840	18840	18840	0
103	20231106	185800	619730860	18840	18840	18840	18840	0
104	20231106	185700	619730860	18840	18840	18840	18840	0
105	20231106	185600	619730860	18840	18840	18840	18840	0
106	20231106	185500	619730860	18840	18840	18840	18840	0
107	20231106	185400	619730860	18840	18840	18840	18840	0
108	20231106	185300	619730860	18840	18840	18840	18840	0
109	20231106	185200	619730860	18840	18840	18840	18840	0
110	20231106	185100	619730860	18840	18840	18840	18840	0
111	20231106	185000	619730860	18840	18840	18840	18840	0
112	20231106	184900	619730860	18840	18840	18840	18840	0
113	20231106	184800	619730860	18840	18840	18840	18840	0
114	20231106	184700	619730860	18840	18840	18840	18840	0
115	20231106	184600	619730860	18840	18840	18840	18840	0
116	20231106	184500	619730860	18840	18840	18840	18840	0
117	20231106	184400	619730860	18840	18840	18840	18840	0
118	20231106	184300	619730860	18840	18840	18840	18840	0
119	20231106	184200	619730860	18840	18840	18840	18840	0
120	20231106	184100	619730860	18840	18840	18840	18840	0
121	20231106	184000	619730860	18840	18840	18840	18840	0
122	20231106	183900	619730860	18840	18840	18840	18840	38
123	20231106	183800	619730860	18840	18840	18840	18840	0
124	20231106	183700	619730860	18840	18840	18840	18840	0
125	20231106	183600	619730860	18840	18840	18840	18840	0
126	20231106	183500	619730860	18840	18840	18840	18840	0
127	20231106	183400	619730860	18840	18840	18840	18840	0
128	20231106	183300	619730860	18840	18840	18840	18840	0
129	20231106	183200	619730860	18840	18840	18840	18840	0
130	20231106	183100	619730860	18840	18840	18840	18840	0
131	20231106	183000	619730860	18840	18840	18840	18840	0
132	20231106	182900	619730860	18840	18840	18840	18840	0
133	20231106	182800	619730860	18840	18840	18840	18840	0
134	20231106	182700	619730860	18840	18840	18840	18840	0
135	20231106	182600	619730860	18840	18840	18840	18840	0
136	20231106	182500	619730860	18840	18840	18840	18840	0
137	20231106	182400	619730860	18840	18840	18840	18840	0
138	20231106	182300	619730860	18840	18840	18840	18840	0
139	20231106	182200	619730860	18840	18840	18840	18840	0
140	20231106	182100	619730860	18840	18840	18840	18840	0
141	20231106	182000	619730860	18840	18840	18840	18840	0
142	20231106	181900	619730860	18840	18840	18840	18840	0
143	20231106	181800	619730860	18840	18840	18840	18840	0
144	20231106	181700	619730860	18840	18840	18840	18840	0
145	20231106	181600	619730860	18840	18840	18840	18840	0
146	20231106	181500	619730860	18840	18840	18840	18840	0
147	20231106	181400	619730860	18840	18840	18840	18840	0
148	20231106	181300	619730860	18840	18840	18840	18840	0
149	20231106	181200	619730860	18840	18840	18840	18840	0
150	20231106	181100	619730860	18840	18840	18840	18840	0
151	20231106	181000	619730860	18840	18840	18840	18840	0
152	20231106	180900	619730860	18840	18840	18840	18840	38
153	20231106	180800	619730860	18840	18840	18840	18840	0
154	20231106	180700	619730860	18840	18840	18840	18840	0
155	20231106	180600	619730860	18840	18840	18840	18840	0
156	20231106	180500	619730860	18840	18840	18840	18840	0
157	20231106	180400	619730860	18840	18840	18840	18840	0
158	20231106	180300	619730860	18840	18840	18840	18840	0
159	20231106	180200	619730860	18840	18840	18840	18840	0
160	20231106	180100	619730860	18840	18840	18840	18840	0
161	20231106	180000	619730860	18840	18840	18840	18840	0
162	20231106	175900	619730860	18840	18840	18840	18840	0
163	20231106	175800	619730860	18840	18840	18840	18840	0
164	20231106	175700	619730860	18840	18840	18840	18840	0
165	20231106	175600	619730860	18840	18840	18840	18840	0
166	20231106	175500	619730860	18840	18840	18840	18840	0
167	20231106	175400	619730860	18840	18840	18840	18840	0
168	20231106	175300	619730860	18840	18840	18840	18840	0
169	20231106	175200	619730860	18840	18840	18840	18840	0
170	20231106	175100	619730860	18840	18840	18840	18840	0
171	20231106	175000	619730860	18840	18840	18840	18840	0
172	20231106	174900	619730860	18840	18840	18840	18840	0
173	20231106	174800	619730860	18840	18840	18840	18840	0
174	20231106	174700	619730860	18840	18840	18840	18840	0
175	20231106	174600	619730860	18840	18840	18840	18840	0
176	20231106	174500	619730860	18840	18840	18840	18840	0
177	20231106	174400	619730860	18840	18840	18840	18840	0
178	20231106	174300	619730860	18840	18840	18840	18840	0
179	20231106	174200	619730860	18840	18840	18840	18840	0
180	20231106	174100	619730860	18840	18840	18840	18840	0
181	20231106	174000	619730860	18840	18840	18840	18840	0
182	20231106	173900	619730860	18840	18840	18840	18840	38
183	20231106	173800	619730860	18840	18840	18840	18840	0
184	20231106	173700	619730860	18840	18840	18840	18840	0
185	20231106	173600	619730860	18840	18840	18840	18840	0
186	20231106	173500	619730860	18840	18840	18840	18840	0
187	20231106	173400	619730860	18840	18840	18840	18840	0
188	20231106	173300	619730860	18840	18840	18840	18840	0
189	20231106	173200	619730860	18840	18840	18840	18840	0
190	20231106	173100	619730860	18840	18840	18840	18840	0
191	20231106	173000	619730860	18840	18840	18840	18840	0
192	20231106	172900	619730860	18840	18840	18840	18840	0
193	20231106	172800	619730860	18840	18840	18840	18840	0
194	20231106	172700	619730860	18840	18840	18840	18840	0
195	20231106	172600	619730860	18840	18840	18840	18840	0
196	20231106	172500	619730860	18840	18840	18840	18840	0
197	20231106	172400	619730860	18840	18840	18840	18840	0
198	20231106	172300	619730860	18840	18840	18840	18840	0
199	20231106	172200	619730860	18840	18840	18840	18840	0
200	20231106	172100	619730860	18840	18840	18840	18840	0
201	20231106	172000	619730860	18840	18840	18840	18840	0
202	20231106	171900	619730860	18840	18840	18840	18840	0
203	20231106	171800	619730860	18840	18840	18840	18840	0
204	20231106	171700	619730860	18840	18840	18840	18840	0
205	20231106	171600	619730860	18840	18840	18840	18840	0
206	20231106	171500	619730860	18840	18840	18840	18840	0
207	20231106	171400	619730860	18840	18840	18840	18840	0
208	20231106	171300	619730860	18840	18840	18840	18840	0
209	20231106	171200	619730860	18840	18840	18840	18840	0
210	20231106	171100	619730860	18840	18840	18840	18840	0
211	20231106	171000	619730860	18840	18840	18840	18840	0
212	20231106	170900	619730860	18840	18840	18840	18840	38
213	20231106	170800	619730860	18840	18840	18840	18840	0
214	20231106	170700	619730860	18840	18840	18840	18840	0
215	20231106	170600	619730860	18840	18840	18840	18840	0
216	20231106	170500	619730860	18840	18840	18840	18840	0
217	20231106	170400	619730860	18840	18840	18840	18840	0
218	20231106	170300	619730860	18840	18840	18840	18840	0
219	20231106	170200	619730860	18840	18840	18840	18840	0
220	20231106	170100	619730860	18840	18840	18840	18840	0
221	20231106	170000	619730860	18840	18840	18840	18840	0
222	20231106	165900	619730860	18840	18840	18840	18840	0
223	20231106	165800	619730860	18840	18840	18840	18840	0
224	20231106	165700	619730860	18840	18840	18840	18840	0
225	20231106	165600	619730860	18840	18840	18840	18840	0
226	20231106	165500	619730860	18840	18840	18840	18840	0
227	20231106	165400	619730860	18840	18840	18840	18840	0
228	20231106	165300	619730860	18840	18840	18840	18840	0
229	20231106	165200	619730860	18840	18840	18840	18840	0
230	20231106	165100	619730860	18840	18840	18840	18840	0
231	20231106	165000	619730860	18840	18840	18840	18840	0
232	20231106	164900	619730860	18840	18840	18840	18840	0
233	20231106	164800	619730860	18840	18840	18840	18840	0
234	20231106	164700	619730860	18840	18840	18840	18840	0
235	20231106	164600	619730860	18840	18840	18840	18840	0
236	20231106	164500	619730860	18840	18840	18840	18840	0
237	20231106	164400	619730860	18840	18840	18840	18840	0
238	20231106	164300	619730860	18840	18840	18840	18840	0
239	20231106	164200	619730860	18840	18840	18840	18840	0
240	20231106	164100	619730860	18840	18840	18840	18840	0
241	20231106	164000	619730860	18840	18840	18840	18840	0
242	20231106	163900	619730860	18840	18840	18840	18840	38
243	20231106	163800	619730860	18840	18840	18840	18840	0
244	20231106	163700	619730860	18840	18840	18840	18840	0
245	20231106	163600	619730860	18840	18840	18840	18840	0
246	20231106	163500	619730860	18840	18840	18840	18840	0
247	20231106	163400	619730860	18840	18840	18840	18840	0
248	20231106	163300	619730860	18840	18840	18840	18840	0
249	20231106	163200	619730860	18840	18840	18840	18840	0
250	20231106	163100	619730860	18840	18840	18840	18840	0
251	20231106	163000	619730860	18840	18840	18840	18840	0
252	20231106	162900	619730860	18840	18840	18840	18840	0
253	20231106	162800	619730860	18840	18840	18840	18840	0
254	20231106	162700	619730860	18840	18840	18840	18840	0
255	20231106	162600	619730860	18840	18840	18840	18840	0
256	20231106	162500	619730860	18840	18840	18840	18840	0
257	20231106	162400	619730860	18840	18840	18840	18840	0
258	20231106	162300	619730860	18840	18840	18840	18840	0
259	20231106	162200	619730860	18840	18840	18840	18840	0
260	20231106	162100	619730860	18840	18840	18840	18840	0
261	20231106	162000	619730860	18840	18840	18840	18840	0
262	20231106	161900	619730860	18840	18840	18840	18840	0
263	20231106	161800	619730860	18840	18840	18840	18840	0
264	20231106	161700	619730860	18840	18840	18840	18840	0
265	20231106	161600	619730860	18840	18840	18840	18840	0
266	20231106	161500	619730860	18840	18840	18840	18840	0
267	20231106	161400	619730860	18840	18840	18840	18840	0
268	20231106	161300	619730860	18840	18840	18840	18840	0
269	20231106	161200	619730860	18840	18840	18840	18840	0
270	20231106	161100	619730860	18840	18840	18840	18840	0
271	20231106	161000	619730860	18840	18840	18840	18840	0
272	20231106	160900	619730860	18840	18840	18840	18840	38
273	20231106	160800	619730860	18840	18840	18840	18840	0
274	20231106	160700	619730860	18840	18840	18840	18840	0
275	20231106	160600	619730860	18840	18840	18840	18840	0
276	20231106	160500	619730860	18840	18840	18840	18840	0
277	20231106	160400	619730860	18840	18840	18840	18840	0
278	20231106	160300	619730860	18840	18840	18840	18840	0
279	20231106	160200	619730860	18840	18840	18840	18840	0
280	20231106	160100	619730860	18840	18840	18840	18840	0
281	20231106	160000	619730860	18840	18840	18840	18840	0
282	20231106	155900	619730860	18840	18840	18840	18840	0
283	20231106	155800	619730860	18840	18840	18840	18840	0
284	20231106	155700	619730860	18840	18840	18840	18840	0
285	20231106	155600	619730860	18840	18840	18840	18840	0
286	20231106	155500	619730860	18840	18840	18840	18840	0
287	20231106	155400	619730860	18840	18840	18840	18840	0
288	20231106	155300	619730860	18840	18840	18840	18840	0
289	20231106	155200	619730860	18840	18840	18840	18840	0
290	20231106	155100	619730860	18840	18840	18840	18840	0
291	20231106	155000	619730860	18840	18840	18840	18840	0
292	20231106	154900	619730860	18840	18840	18840	18840	0
293	20231106	154800	619730860	18840	18840	18840	18840	0
294	20231106	154700	619730860	18840	18840	18840	18840	0
295	20231106	154600	619730860	18840	18840	18840	18840	0
296	20231106	154500	619730860	18840	18840	18840	18840	0
297	20231106	154400	619730860	18840	18840	18840	18840	0
298	20231106	154300	619730860	18840	18840	18840	18840	0
299	20231106	154200	619730860	18840	18840	18840	18840	0
300	20231106	154100	619730860	18840	18840	18840	18840	0
301	20231106	154000	619730860	18840	18840	18840	18840	0
302	20231106	153900	619730860	18840	18840	18840	18840	38
303	20231106	153800	619730860	18840	18840	18840	18840	0
304	20231106	153700	619730860	18840	18840	18840	18840	0
305	20231106	153600	619730860	18840	18840	18840	18840	0
306	20231106	153500	619730860	18840	18840	18840	18840	0
307	20231106	153400	619730860	18840	18840	18840	18840	0
308	20231106	153300	619730860	18840	18840	18840	18840	0
309	20231106	153200	619730860	18840	18840	18840	18840	0
310	20231106	153100	619730860	18840	18840	18840	18840	0
311	20231106	153000	619730860	18840	18840	18840	18840	38
312	20231106	152900	619014940	18740	18740	18740	18740	0
313	20231106	152800	619014940	18740	18740	18740	18740	0
314	20231106	152700	619014940	18740	18740	18740	18740	0
315	20231106	152600	619014940	18740	18740	18740	18740	0
316	20231106	152500	619014940	18740	18740	18740	18740	0
317	20231106	152400	619014940	18740	18740	18740	18740	0
318	20231106	152300	619014940	18740	18740	18740	18740	0
319	20231106	152200	619014940	18740	18740	18740	18740	0
320	20231106	152100	619014940	18740	18740	18740	18740	0
321	20231106	152000	619014940	18740	18740	18740	18740	0
322	20231106	151900	619014940	18740	18860	18870	18650	681
323	20231106	151800	606197920	18750	18800	18880	18750	205
324	20231106	151700	602339110	18800	18720	18870	18720	1642
325	20231106	151600	571443230	18700	18680	18700	18680	542
326	20231106	151500	561311270	18680	18600	18680	18600	1151
327	20231106	151400	539827860	18610	18640	18650	18610	121
328	20231106	151300	537572450	18650	18620	18650	18610	678
329	20231106	151200	524936970	18610	18560	18610	18560	136
330	20231106	151100	522408540	18560	18560	18560	18560	8
331	20231106	151000	522260060	18570	18540	18570	18540	91
332	20231106	150900	520571420	18560	18560	18560	18550	163
333	20231106	150800	517546230	18560	18560	18560	18550	10
334	20231106	150700	517360670	18550	18560	18560	18540	26
335	20231106	150600	516878470	18550	18550	18550	18550	5
336	20231106	150500	516785720	18550	18560	18560	18550	30
337	20231106	150400	516229120	18560	18560	18560	18560	0
338	20231106	150300	516229120	18560	18560	18560	18560	0
339	20231106	150200	516229120	18560	18560	18560	18560	0
340	20231106	150100	516229120	18560	18560	18560	18560	0
341	20231106	150000	516229120	18560	18560	18560	18560	0
342	20231106	145900	516229120	18560	18560	18560	18560	1
343	20231106	145800	516210560	18510	18510	18510	18510	17
344	20231106	145700	515895890	18520	18520	18520	18520	0
345	20231106	145600	515895890	18520	18520	18520	18520	94
346	20231106	145500	514155010	18560	18560	18560	18560	0
347	20231106	145400	514155010	18560	18560	18560	18560	0
348	20231106	145300	514155010	18560	18560	18560	18560	1
349	20231106	145200	514136450	18520	18520	18520	18520	18
350	20231106	145100	513803090	18520	18520	18520	18520	0
351	20231106	145000	513803090	18520	18520	18520	18520	200
352	20231106	144900	510099090	18520	18520	18520	18520	0
353	20231106	144800	510099090	18520	18520	18520	18520	16
354	20231106	144700	509802770	18520	18520	18520	18520	0
355	20231106	144600	509802770	18520	18520	18520	18520	0
356	20231106	144500	509802770	18520	18520	18520	18520	0
357	20231106	144400	509802770	18520	18520	18520	18520	17
358	20231106	144300	509487930	18520	18520	18520	18520	0
359	20231106	144200	509487930	18520	18520	18520	18520	0
360	20231106	144100	509487930	18520	18520	18520	18520	0
361	20231106	144000	509487930	18520	18520	18520	18520	16
362	20231106	143900	509191610	18530	18530	18530	18530	4
363	20231106	143800	509117490	18540	18540	18540	18540	0
364	20231106	143700	509117490	18540	18540	18540	18540	0
365	20231106	143600	509117490	18540	18550	18550	18540	13
366	20231106	143500	508876360	18560	18560	18560	18560	0
367	20231106	143400	508876360	18560	18560	18560	18560	6
368	20231106	143300	508765000	18560	18560	18560	18560	6
369	20231106	143200	508653640	18520	18520	18520	18520	0
370	20231106	143100	508653640	18520	18520	18520	18520	18
371	20231106	143000	508320280	18570	18570	18570	18570	0
372	20231106	142900	508320280	18570	18570	18570	18570	0
373	20231106	142800	508320280	18570	18570	18570	18570	0
374	20231106	142700	508320280	18570	18570	18570	18570	0
375	20231106	142600	508320280	18570	18570	18570	18570	0
376	20231106	142500	508320280	18570	18570	18570	18570	0
377	20231106	142400	508320280	18570	18570	18570	18570	0
378	20231106	142300	508320280	18570	18570	18570	18570	0
379	20231106	142200	508320280	18570	18570	18570	18570	0
380	20231106	142100	508320280	18570	18570	18570	18570	5
381	20231106	142000	508227430	18570	18560	18570	18560	10
382	20231106	141900	508041790	18540	18540	18540	18540	183
383	20231106	141800	504648970	18540	18540	18540	18540	6
384	20231106	141700	504537730	18540	18540	18540	18540	0
385	20231106	141600	504537730	18540	18540	18540	18540	1
386	20231106	141500	504519190	18540	18540	18540	18540	30
387	20231106	141400	503962990	18540	18540	18540	18540	13
388	20231106	141300	503721970	18540	18530	18540	18530	300
389	20231106	141200	498162110	18550	18550	18550	18550	0
390	20231106	141100	498162110	18550	18550	18550	18550	0
391	20231106	141000	498162110	18550	18480	18550	18480	132
392	20231106	140900	495713860	18560	18510	18560	18480	1058
393	20231106	140800	476140990	18510	18560	18560	18510	823
394	20231106	140700	460896460	18580	18580	18580	18580	3
395	20231106	140600	460840720	18560	18560	18560	18560	0
396	20231106	140500	460840720	18560	18560	18560	18560	3
397	20231106	140400	460785040	18630	18630	18630	18630	0
398	20231106	140300	460785040	18630	18630	18630	18630	0
399	20231106	140200	460785040	18630	18630	18630	18630	0
400	20231106	140100	460785040	18630	18630	18630	18630	0
401	20231106	140000	460785040	18630	18630	18630	18630	0
402	20231106	135900	460785040	18630	18630	18630	18630	0
403	20231106	135800	460785040	18630	18630	18630	18630	1
404	20231106	135700	460766410	18560	18570	18570	18560	1145
405	20231106	135600	439514210	18570	18570	18570	18570	628
406	20231106	135500	427852250	18570	18570	18570	18570	0
407	20231106	135400	427852250	18570	18570	18570	18570	0
408	20231106	135300	427852250	18570	18570	18570	18570	0
409	20231106	135200	427852250	18570	18570	18570	18570	0
410	20231106	135100	427852250	18570	18570	18570	18570	109
411	20231106	135000	425828120	18570	18580	18580	18570	600
412	20231106	134900	414685090	18580	18590	18590	18580	773
413	20231106	134800	400321680	18580	18580	18580	18580	0
414	20231106	134700	400321680	18580	18580	18580	18580	0
415	20231106	134600	400321680	18580	18580	18580	18580	100
416	20231106	134500	398463680	18580	18590	18590	18580	200
417	20231106	134400	394747130	18590	18590	18590	18590	0
418	20231106	134300	394747130	18590	18590	18590	18590	18
419	20231106	134200	394412510	18580	18580	18580	18580	0
420	20231106	134100	394412510	18580	18580	18580	18580	0
421	20231106	134000	394412510	18580	18590	18590	18580	200
422	20231106	133900	390695630	18590	18590	18590	18590	2
423	20231106	133800	390658450	18600	18600	18600	18600	3
424	20231106	133700	390602650	18600	18610	18610	18600	691
425	20231106	133600	377747910	18620	18620	18620	18620	300
426	20231106	133500	372161910	18630	18640	18640	18630	300
427	20231106	133400	366572190	18630	18630	18630	18630	0
428	20231106	133300	366572190	18630	18630	18630	18630	0
429	20231106	133200	366572190	18630	18630	18630	18630	0
430	20231106	133100	366572190	18630	18630	18630	18630	0
431	20231106	133000	366572190	18630	18630	18630	18630	0
432	20231106	132900	366572190	18630	18630	18630	18630	200
433	20231106	132800	362846190	18610	18610	18610	18610	0
434	20231106	132700	362846190	18610	18610	18610	18610	0
435	20231106	132600	362846190	18610	18610	18610	18610	100
436	20231106	132500	360985190	18660	18660	18660	18660	0
437	20231106	132400	360985190	18660	18660	18660	18660	102
438	20231106	132300	359081870	18660	18610	18660	18610	17
439	20231106	132200	358765450	18600	18600	18600	18600	0
440	20231106	132100	358765450	18600	18610	18610	18600	200
441	20231106	132000	355045020	18610	18620	18620	18610	200
442	20231106	131900	351322780	18620	18620	18620	18620	0
443	20231106	131800	351322780	18620	18620	18620	18620	0
444	20231106	131700	351322780	18620	18620	18620	18620	0
445	20231106	131600	351322780	18620	18620	18620	18620	0
446	20231106	131500	351322780	18620	18660	18660	18620	103
447	20231106	131400	349404800	18660	18660	18660	18660	0
448	20231106	131300	349404800	18660	18630	18660	18630	209
449	20231106	131200	345510860	18630	18640	18640	18630	100
450	20231106	131100	343647560	18630	18630	18630	18630	0
451	20231106	131000	343647560	18630	18630	18630	18630	0
452	20231106	130900	343647560	18630	18630	18630	18630	0
453	20231106	130800	343647560	18630	18630	18630	18630	0
454	20231106	130700	343647560	18630	18640	18640	18630	317
455	20231106	130600	337740850	18730	18730	18730	18730	0
456	20231106	130500	337740850	18730	18730	18730	18730	0
457	20231106	130400	337740850	18730	18730	18730	18730	0
458	20231106	130300	337740850	18730	18730	18730	18730	0
459	20231106	130200	337740850	18730	18730	18730	18730	0
460	20231106	130100	337740850	18730	18650	18730	18650	117
461	20231106	130000	335558720	18650	18650	18650	18650	0
462	20231106	125900	335558720	18650	18650	18650	18650	100
463	20231106	125800	333693720	18650	18650	18650	18650	100
464	20231106	125700	331828720	18650	18650	18650	18650	0
465	20231106	125600	331828720	18650	18650	18650	18650	18
466	20231106	125500	331493020	18650	18650	18650	18650	0
467	20231106	125400	331493020	18650	18650	18650	18650	100
468	20231106	125300	329628020	18720	18720	18720	18720	1
469	20231106	125200	329609300	18650	18650	18650	18650	0
470	20231106	125100	329609300	18650	18650	18650	18650	0
471	20231106	125000	329609300	18650	18650	18650	18650	0
472	20231106	124900	329609300	18650	18650	18650	18650	9
473	20231106	124800	329441450	18650	18650	18650	18650	100
474	20231106	124700	327576450	18660	18670	18670	18660	200
475	20231106	124600	323843450	18730	18720	18730	18720	50
476	20231106	124500	322907400	18690	18690	18690	18690	111
477	20231106	124400	320832810	18650	18660	18660	18650	100
478	20231106	124300	318967310	18650	18650	18650	18650	0
479	20231106	124200	318967310	18650	18650	18650	18650	16
480	20231106	124100	318668910	18660	18660	18660	18660	0
481	20231106	124000	318668910	18660	18660	18660	18660	100
482	20231106	123900	316802910	18660	18660	18660	18660	0
483	20231106	123800	316802910	18660	18660	18660	18660	100
484	20231106	123700	314936910	18690	18690	18690	18690	0
485	20231106	123600	314936910	18690	18690	18690	18690	0
486	20231106	123500	314936910	18690	18690	18690	18690	0
487	20231106	123400	314936910	18690	18690	18690	18690	4
488	20231106	123300	314862150	18680	18680	18680	18680	6
489	20231106	123200	314750070	18680	18680	18680	18680	94
490	20231106	123100	312994150	18680	18680	18680	18680	5
491	20231106	123000	312900750	18690	18690	18690	18690	76
492	20231106	122900	311480310	18690	18650	18690	18650	36
493	20231106	122800	310808470	18650	18650	18650	18650	0
494	20231106	122700	310808470	18650	18650	18650	18650	100
495	20231106	122600	308943470	18690	18690	18690	18690	0
496	20231106	122500	308943470	18690	18690	18690	18690	24
497	20231106	122400	308494910	18720	18720	18720	18720	1
498	20231106	122300	308476190	18640	18640	18640	18640	300
499	20231106	122200	302884190	18720	18720	18720	18720	1
500	20231106	122100	302865470	18650	18650	18650	18650	0
501	20231106	122000	302865470	18650	18660	18660	18650	216
502	20231106	121900	298836070	18660	18660	18660	18660	0
503	20231106	121800	298836070	18660	18660	18660	18660	0
504	20231106	121700	298836070	18660	18660	18660	18660	0
505	20231106	121600	298836070	18660	18660	18660	18660	15
506	20231106	121500	298556170	18660	18660	18660	18660	100
507	20231106	121400	296690170	18670	18670	18670	18670	0
508	20231106	121300	296690170	18670	18670	18670	18670	0
509	20231106	121200	296690170	18670	18690	18690	18670	1143
510	20231106	121100	275344710	18690	18690	18690	18690	23
511	20231106	121000	274914840	18690	18690	18690	18690	100
512	20231106	120900	273045840	18690	18690	18690	18690	0
513	20231106	120800	273045840	18690	18700	18700	18690	300
514	20231106	120700	267438740	18690	18690	18690	18690	0
515	20231106	120600	267438740	18690	18690	18690	18690	0
516	20231106	120500	267438740	18690	18790	18790	18690	17
517	20231106	120400	267120910	18690	18690	18690	18690	400
518	20231106	120300	259644910	18680	18680	18680	18680	0
519	20231106	120200	259644910	18680	18700	18700	18680	401
520	20231106	120100	252153990	18700	18700	18700	18700	0
521	20231106	120000	252153990	18700	18700	18700	18700	0
522	20231106	115900	252153990	18700	18700	18700	18700	0
523	20231106	115800	252153990	18700	18700	18700	18700	4
524	20231106	115700	252079190	18770	18770	18770	18770	0
525	20231106	115600	252079190	18770	18770	18770	18770	0
526	20231106	115500	252079190	18770	18770	18770	18770	0
527	20231106	115400	252079190	18770	18760	18770	18760	106
528	20231106	115300	250089760	18650	18650	18650	18650	0
529	20231106	115200	250089760	18650	18650	18650	18650	0
530	20231106	115100	250089760	18650	18650	18650	18650	0
531	20231106	115000	250089760	18650	18650	18650	18650	36
532	20231106	114900	249418360	18650	18670	18670	18650	1000
533	20231106	114800	230762390	18640	18640	18640	18640	0
534	20231106	114700	230762390	18640	18640	18640	18640	0
535	20231106	114600	230762390	18640	18800	18800	18640	438
536	20231106	114500	222592480	18830	18830	18830	18830	0
537	20231106	114400	222592480	18830	18830	18830	18830	0
538	20231106	114300	222592480	18830	18830	18830	18830	0
539	20231106	114200	222592480	18830	18750	18830	18750	500
540	20231106	114100	213199050	18680	18680	18680	18680	100
541	20231106	114000	211331050	18700	18700	18700	18700	117
542	20231106	113900	209143150	18650	18650	18650	18650	0
543	20231106	113800	209143150	18650	18650	18650	18650	0
544	20231106	113700	209143150	18650	18640	18650	18640	198
545	20231106	113600	205451450	18630	18630	18630	18630	100
546	20231106	113500	203588450	18630	18630	18630	18630	0
547	20231106	113400	203588450	18630	18630	18630	18630	100
548	20231106	113300	201725450	18700	18700	18700	18700	0
549	20231106	113200	201725450	18700	18700	18700	18700	109
550	20231106	113100	199687150	18620	18620	18620	18620	16
551	20231106	113000	199389230	18690	18690	18690	18690	0
552	20231106	112900	199389230	18690	18690	18690	18690	0
553	20231106	112800	199389230	18690	18690	18690	18690	0
554	20231106	112700	199389230	18690	18690	18690	18690	0
555	20231106	112600	199389230	18690	18690	18690	18690	0
556	20231106	112500	199389230	18690	18750	18750	18690	443
557	20231106	112400	191096540	18770	18770	18770	18770	10
558	20231106	112300	190908840	18730	18730	18730	18730	0
559	20231106	112200	190908840	18730	18730	18730	18730	0
560	20231106	112100	190908840	18730	18730	18730	18730	0
561	20231106	112000	190908840	18730	18750	18750	18730	428
562	20231106	111900	182891100	18830	18830	18830	18830	100
563	20231106	111800	181008100	18800	18800	18800	18800	516
564	20231106	111700	171307300	18810	18800	18810	18800	79
565	20231106	111600	169821350	18810	18810	18810	18810	33
566	20231106	111500	169200620	18740	18740	18740	18740	0
567	20231106	111400	169200620	18740	18740	18740	18740	104
568	20231106	111300	167251660	18750	18770	18770	18750	500
569	20231106	111200	157872660	18820	18820	18820	18820	16
570	20231106	111100	157571540	18800	18800	18800	18800	100
571	20231106	111000	155691540	18820	18820	18820	18820	90
572	20231106	110900	153997740	18820	18820	18820	18820	111
573	20231106	110800	151908720	18750	18800	18800	18750	990
574	20231106	110700	133318050	18800	18810	18810	18800	200
575	20231106	110600	129557450	18840	18840	18840	18840	0
576	20231106	110500	129557450	18840	18840	18840	18840	101
577	20231106	110400	127654610	18840	18840	18840	18840	0
578	20231106	110300	127654610	18840	18840	18840	18840	0
579	20231106	110200	127654610	18840	18840	18840	18840	114
580	20231106	110100	125506850	18840	18840	18840	18840	0
581	20231106	110000	125506850	18840	18840	18840	18840	0
582	20231106	105900	125506850	18840	18840	18840	18840	0
583	20231106	105800	125506850	18840	18840	18840	18840	100
584	20231106	105700	123622850	18800	18830	18830	18800	216
585	20231106	105600	119558570	18790	18790	18790	18790	0
586	20231106	105500	119558570	18790	18790	18790	18790	670
587	20231106	105400	106969270	18800	18800	18800	18800	100
588	20231106	105300	105089270	18810	18810	18810	18810	0
589	20231106	105200	105089270	18810	18810	18810	18810	0
590	20231106	105100	105089270	18810	18810	18810	18810	147
591	20231106	105000	102324200	18810	18810	18810	18810	0
592	20231106	104900	102324200	18810	18810	18810	18810	16
593	20231106	104800	102023240	18790	18790	18790	18790	0
594	20231106	104700	102023240	18790	18790	18790	18790	0
595	20231106	104600	102023240	18790	18790	18790	18790	0
596	20231106	104500	102023240	18790	18790	18790	18790	17
597	20231106	104400	101703810	18790	18790	18790	18790	0
598	20231106	104300	101703810	18790	18790	18790	18790	0
599	20231106	104200	101703810	18790	18790	18790	18790	0
600	20231106	104100	101703810	18790	18790	18790	18790	0
601	20231106	104000	101703810	18790	18790	18790	18790	0
602	20231106	103900	101703810	18790	18790	18790	18790	15
603	20231106	103800	101421960	18790	18790	18790	18790	0
604	20231106	103700	101421960	18790	18790	18790	18790	0
605	20231106	103600	101421960	18790	18790	18790	18790	0
606	20231106	103500	101421960	18790	18790	18790	18790	0
607	20231106	103400	101421960	18790	18790	18790	18790	15
608	20231106	103300	101140110	18780	18780	18780	18780	0
609	20231106	103200	101140110	18780	18780	18780	18780	0
610	20231106	103100	101140110	18780	18780	18780	18780	0
611	20231106	103000	101140110	18780	18780	18780	18780	0
612	20231106	102900	101140110	18780	18780	18780	18780	0
613	20231106	102800	101140110	18780	18800	18800	18780	15
614	20231106	102700	100858230	18820	18820	18820	18820	0
615	20231106	102600	100858230	18820	18820	18820	18820	0
616	20231106	102500	100858230	18820	18820	18820	18820	0
617	20231106	102400	100858230	18820	18820	18820	18820	1
618	20231106	102300	100839410	18910	18910	18910	18910	0
619	20231106	102200	100839410	18910	18910	18910	18910	1
620	20231106	102100	100820500	18860	18860	18860	18860	0
621	20231106	102000	100820500	18860	18860	18860	18860	0
622	20231106	101900	100820500	18860	18830	18910	18830	103
623	20231106	101800	98880900	18810	18810	18810	18810	0
624	20231106	101700	98880900	18810	18810	18810	18810	0
625	20231106	101600	98880900	18810	18810	18810	18810	4
626	20231106	101500	98805660	18810	18830	18830	18810	260
627	20231106	101400	93914820	18830	18830	18830	18830	3
628	20231106	101300	93858330	18830	18840	18840	18830	105
629	20231106	101200	91881080	18870	18920	18920	18870	2
630	20231106	101100	91843290	18860	18860	18860	18860	0
631	20231106	101000	91843290	18860	18920	18920	18860	72
632	20231106	100900	90485310	18880	18960	18960	18880	4
633	20231106	100800	90409630	18880	18960	18960	18880	4
634	20231106	100700	90333950	18890	18890	18890	18890	0
635	20231106	100600	90333950	18890	18890	18890	18890	1
636	20231106	100500	90315060	18840	18970	18970	18830	123
637	20231106	100400	87997260	18850	18850	18850	18850	0
638	20231106	100300	87997260	18850	18850	18850	18850	40
639	20231106	100200	87243260	18830	18830	18970	18830	5
640	20231106	100100	87148970	18840	18840	18840	18840	1
641	20231106	100000	87130130	18960	18970	18970	18960	2
642	20231106	095900	87092200	18840	18840	18840	18840	1
643	20231106	095800	87073360	18990	18990	18990	18990	1
644	20231106	095700	87054370	18900	18940	18990	18900	113
645	20231106	095600	84913810	18880	18970	18970	18880	87
646	20231106	095500	83263510	18880	18880	18880	18880	1
647	20231106	095400	83244630	18970	18900	18970	18900	2
648	20231106	095300	83206760	18970	18970	18970	18870	3
649	20231106	095200	83149950	18970	18970	18970	18970	144
650	20231106	095100	80418270	18870	18850	18970	18820	412
651	20231106	095000	72648750	18890	18960	18960	18890	2
652	20231106	094900	72610900	18880	18880	18880	18880	1
653	20231106	094800	72592020	18970	18960	18970	18960	8
654	20231106	094700	72440330	18850	18870	18880	18850	202
655	20231106	094600	68629590	18800	18800	18800	18800	0
656	20231106	094500	68629590	18800	18800	18800	18800	100
657	20231106	094400	66749590	18810	18850	18850	18810	200
658	20231106	094300	62983590	18970	18970	18970	18970	0
659	20231106	094200	62983590	18970	18970	18970	18880	52
660	20231106	094100	61997240	18850	18970	18970	18850	6
661	20231106	094000	61883780	18850	18850	18850	18850	0
662	20231106	093900	61883780	18850	18950	18950	18850	9
663	20231106	093800	61713330	18870	18870	18870	18810	115
664	20231106	093700	59543790	18800	18800	18800	18800	1
665	20231106	093600	59524990	18870	18860	18870	18790	5
666	20231106	093500	59430810	18790	18820	18860	18790	102
667	20231106	093400	57511160	18790	18890	18890	18790	102
668	20231106	093300	55593910	18900	18900	18900	18900	20
669	20231106	093200	55215910	18870	18870	18870	18870	66
670	20231106	093100	53970490	18870	18860	18870	18860	52
671	20231106	093000	52989430	18830	18980	18990	18830	111
672	20231106	092900	50885980	18810	18810	18810	18810	0
673	20231106	092800	50885980	18810	18730	18810	18720	409
674	20231106	092700	43207220	18730	18720	18730	18720	75
675	20231106	092600	41802500	18740	18740	18740	18740	20
676	20231106	092500	41427700	18600	18800	18800	18600	2
677	20231106	092400	41390300	18650	18770	18770	18650	2
678	20231106	092300	41352880	18770	18770	18770	18770	100
679	20231106	092200	39475880	18800	18650	18800	18650	301
680	20231106	092100	33830970	18800	18770	18800	18660	55
681	20231106	092000	32798640	18750	18750	18750	18750	41
682	20231106	091900	32029890	18750	18750	18750	18750	0
683	20231106	091800	32029890	18750	18740	18750	18740	48
684	20231106	091700	31130000	18740	18740	18740	18620	306
685	20231106	091600	25406880	18750	18750	18750	18750	0
686	20231106	091500	25406880	18750	18750	18750	18750	161
687	20231106	091400	22388130	18800	18800	18800	18800	0
688	20231106	091300	22388130	18800	18610	18800	18610	3
689	20231106	091200	22332070	18560	18560	18560	18560	59
690	20231106	091100	21237030	18650	18650	18650	18650	1
691	20231106	091000	21218380	18600	18660	18660	18600	37
692	20231106	090900	20530120	18670	18620	18670	18620	22
693	20231106	090800	20120380	18650	18690	18690	18650	60
694	20231106	090700	19001060	18820	18820	18820	18820	0
695	20231106	090600	19001060	18820	18820	18820	18820	1
696	20231106	090500	18982240	18700	18700	18700	18700	50
697	20231106	090400	18047240	18810	18900	18900	18810	57
698	20231106	090300	16973120	18900	18900	18900	18900	0
699	20231106	090200	16973120	18900	18900	18900	18900	0
700	20231106	090100	16973120	18900	18910	18910	18900	132
701	20231106	090000	14478000	19000	19000	19000	19000	762