KissMeData/382900/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212000	377564550	18670	18670	18670	18670	372
3	20231109	211900	377564550	18670	18670	18670	18670	0
4	20231109	211800	377564550	18670	18670	18670	18670	0
5	20231109	211700	377564550	18670	18670	18670	18670	0
6	20231109	211600	377564550	18670	18670	18670	18670	0
7	20231109	211500	377564550	18670	18670	18670	18670	0
8	20231109	211400	377564550	18670	18670	18670	18670	0
9	20231109	211300	377564550	18670	18670	18670	18670	0
10	20231109	211200	377564550	18670	18670	18670	18670	0
11	20231109	211100	377564550	18670	18670	18670	18670	0
12	20231109	211000	377564550	18670	18670	18670	18670	0
13	20231109	210900	377564550	18670	18670	18670	18670	0
14	20231109	210800	377564550	18670	18670	18670	18670	0
15	20231109	210700	377564550	18670	18670	18670	18670	0
16	20231109	210600	377564550	18670	18670	18670	18670	0
17	20231109	210500	377564550	18670	18670	18670	18670	0
18	20231109	210400	377564550	18670	18670	18670	18670	0
19	20231109	210300	377564550	18670	18670	18670	18670	0
20	20231109	210200	377564550	18670	18670	18670	18670	0
21	20231109	210100	377564550	18670	18670	18670	18670	0
22	20231109	210000	377564550	18670	18670	18670	18670	0
23	20231109	205900	377564550	18670	18670	18670	18670	0
24	20231109	205800	377564550	18670	18670	18670	18670	0
25	20231109	205700	377564550	18670	18670	18670	18670	0
26	20231109	205600	377564550	18670	18670	18670	18670	0
27	20231109	205500	377564550	18670	18670	18670	18670	0
28	20231109	205400	377564550	18670	18670	18670	18670	0
29	20231109	205300	377564550	18670	18670	18670	18670	0
30	20231109	205200	377564550	18670	18670	18670	18670	0
31	20231109	205100	377564550	18670	18670	18670	18670	0
32	20231109	205000	377564550	18670	18670	18670	18670	372
33	20231109	204900	377564550	18670	18670	18670	18670	0
34	20231109	204800	377564550	18670	18670	18670	18670	0
35	20231109	204700	377564550	18670	18670	18670	18670	0
36	20231109	204600	377564550	18670	18670	18670	18670	0
37	20231109	204500	377564550	18670	18670	18670	18670	0
38	20231109	204400	377564550	18670	18670	18670	18670	0
39	20231109	204300	377564550	18670	18670	18670	18670	0
40	20231109	204200	377564550	18670	18670	18670	18670	0
41	20231109	204100	377564550	18670	18670	18670	18670	0
42	20231109	204000	377564550	18670	18670	18670	18670	0
43	20231109	203900	377564550	18670	18670	18670	18670	0
44	20231109	203800	377564550	18670	18670	18670	18670	0
45	20231109	203700	377564550	18670	18670	18670	18670	0
46	20231109	203600	377564550	18670	18670	18670	18670	0
47	20231109	203500	377564550	18670	18670	18670	18670	0
48	20231109	203400	377564550	18670	18670	18670	18670	0
49	20231109	203300	377564550	18670	18670	18670	18670	0
50	20231109	203200	377564550	18670	18670	18670	18670	0
51	20231109	203100	377564550	18670	18670	18670	18670	0
52	20231109	203000	377564550	18670	18670	18670	18670	0
53	20231109	202900	377564550	18670	18670	18670	18670	0
54	20231109	202800	377564550	18670	18670	18670	18670	0
55	20231109	202700	377564550	18670	18670	18670	18670	0
56	20231109	202600	377564550	18670	18670	18670	18670	0
57	20231109	202500	377564550	18670	18670	18670	18670	0
58	20231109	202400	377564550	18670	18670	18670	18670	0
59	20231109	202300	377564550	18670	18670	18670	18670	0
60	20231109	202200	377564550	18670	18670	18670	18670	0
61	20231109	202100	377564550	18670	18670	18670	18670	0
62	20231109	202000	377564550	18670	18670	18670	18670	372
63	20231109	201900	377564550	18670	18670	18670	18670	0
64	20231109	201800	377564550	18670	18670	18670	18670	0
65	20231109	201700	377564550	18670	18670	18670	18670	0
66	20231109	201600	377564550	18670	18670	18670	18670	0
67	20231109	201500	377564550	18670	18670	18670	18670	0
68	20231109	201400	377564550	18670	18670	18670	18670	0
69	20231109	201300	377564550	18670	18670	18670	18670	0
70	20231109	201200	377564550	18670	18670	18670	18670	0
71	20231109	201100	377564550	18670	18670	18670	18670	0
72	20231109	201000	377564550	18670	18670	18670	18670	0
73	20231109	200900	377564550	18670	18670	18670	18670	0
74	20231109	200800	377564550	18670	18670	18670	18670	0
75	20231109	200700	377564550	18670	18670	18670	18670	0
76	20231109	200600	377564550	18670	18670	18670	18670	0
77	20231109	200500	377564550	18670	18670	18670	18670	0
78	20231109	200400	377564550	18670	18670	18670	18670	0
79	20231109	200300	377564550	18670	18670	18670	18670	0
80	20231109	200200	377564550	18670	18670	18670	18670	0
81	20231109	200100	377564550	18670	18670	18670	18670	0
82	20231109	200000	377564550	18670	18670	18670	18670	0
83	20231109	195900	377564550	18670	18670	18670	18670	0
84	20231109	195800	377564550	18670	18670	18670	18670	0
85	20231109	195700	377564550	18670	18670	18670	18670	0
86	20231109	195600	377564550	18670	18670	18670	18670	0
87	20231109	195500	377564550	18670	18670	18670	18670	0
88	20231109	195400	377564550	18670	18670	18670	18670	0
89	20231109	195300	377564550	18670	18670	18670	18670	0
90	20231109	195200	377564550	18670	18670	18670	18670	0
91	20231109	195100	377564550	18670	18670	18670	18670	0
92	20231109	195000	377564550	18670	18670	18670	18670	372
93	20231109	194900	377564550	18670	18670	18670	18670	0
94	20231109	194800	377564550	18670	18670	18670	18670	0
95	20231109	194700	377564550	18670	18670	18670	18670	0
96	20231109	194600	377564550	18670	18670	18670	18670	0
97	20231109	194500	377564550	18670	18670	18670	18670	0
98	20231109	194400	377564550	18670	18670	18670	18670	0
99	20231109	194300	377564550	18670	18670	18670	18670	0
100	20231109	194200	377564550	18670	18670	18670	18670	0
101	20231109	194100	377564550	18670	18670	18670	18670	0
102	20231109	194000	377564550	18670	18670	18670	18670	0
103	20231109	193900	377564550	18670	18670	18670	18670	0
104	20231109	193800	377564550	18670	18670	18670	18670	0
105	20231109	193700	377564550	18670	18670	18670	18670	0
106	20231109	193600	377564550	18670	18670	18670	18670	0
107	20231109	193500	377564550	18670	18670	18670	18670	0
108	20231109	193400	377564550	18670	18670	18670	18670	0
109	20231109	193300	377564550	18670	18670	18670	18670	0
110	20231109	193200	377564550	18670	18670	18670	18670	0
111	20231109	193100	377564550	18670	18670	18670	18670	0
112	20231109	193000	377564550	18670	18670	18670	18670	0
113	20231109	192900	377564550	18670	18670	18670	18670	0
114	20231109	192800	377564550	18670	18670	18670	18670	0
115	20231109	192700	377564550	18670	18670	18670	18670	0
116	20231109	192600	377564550	18670	18670	18670	18670	0
117	20231109	192500	377564550	18670	18670	18670	18670	0
118	20231109	192400	377564550	18670	18670	18670	18670	0
119	20231109	192300	377564550	18670	18670	18670	18670	0
120	20231109	192200	377564550	18670	18670	18670	18670	0
121	20231109	192100	377564550	18670	18670	18670	18670	0
122	20231109	192000	377564550	18670	18670	18670	18670	372
123	20231109	191900	377564550	18670	18670	18670	18670	0
124	20231109	191800	377564550	18670	18670	18670	18670	0
125	20231109	191700	377564550	18670	18670	18670	18670	0
126	20231109	191600	377564550	18670	18670	18670	18670	0
127	20231109	191500	377564550	18670	18670	18670	18670	0
128	20231109	191400	377564550	18670	18670	18670	18670	0
129	20231109	191300	377564550	18670	18670	18670	18670	0
130	20231109	191200	377564550	18670	18670	18670	18670	0
131	20231109	191100	377564550	18670	18670	18670	18670	0
132	20231109	191000	377564550	18670	18670	18670	18670	0
133	20231109	190900	377564550	18670	18670	18670	18670	0
134	20231109	190800	377564550	18670	18670	18670	18670	0
135	20231109	190700	377564550	18670	18670	18670	18670	0
136	20231109	190600	377564550	18670	18670	18670	18670	0
137	20231109	190500	377564550	18670	18670	18670	18670	0
138	20231109	190400	377564550	18670	18670	18670	18670	0
139	20231109	190300	377564550	18670	18670	18670	18670	0
140	20231109	190200	377564550	18670	18670	18670	18670	0
141	20231109	190100	377564550	18670	18670	18670	18670	0
142	20231109	190000	377564550	18670	18670	18670	18670	0
143	20231109	185900	377564550	18670	18670	18670	18670	0
144	20231109	185800	377564550	18670	18670	18670	18670	0
145	20231109	185700	377564550	18670	18670	18670	18670	0
146	20231109	185600	377564550	18670	18670	18670	18670	0
147	20231109	185500	377564550	18670	18670	18670	18670	0
148	20231109	185400	377564550	18670	18670	18670	18670	0
149	20231109	185300	377564550	18670	18670	18670	18670	0
150	20231109	185200	377564550	18670	18670	18670	18670	0
151	20231109	185100	377564550	18670	18670	18670	18670	0
152	20231109	185000	377564550	18670	18670	18670	18670	372
153	20231109	184900	377564550	18670	18670	18670	18670	0
154	20231109	184800	377564550	18670	18670	18670	18670	0
155	20231109	184700	377564550	18670	18670	18670	18670	0
156	20231109	184600	377564550	18670	18670	18670	18670	0
157	20231109	184500	377564550	18670	18670	18670	18670	0
158	20231109	184400	377564550	18670	18670	18670	18670	0
159	20231109	184300	377564550	18670	18670	18670	18670	0
160	20231109	184200	377564550	18670	18670	18670	18670	0
161	20231109	184100	377564550	18670	18670	18670	18670	0
162	20231109	184000	377564550	18670	18670	18670	18670	0
163	20231109	183900	377564550	18670	18670	18670	18670	0
164	20231109	183800	377564550	18670	18670	18670	18670	0
165	20231109	183700	377564550	18670	18670	18670	18670	0
166	20231109	183600	377564550	18670	18670	18670	18670	0
167	20231109	183500	377564550	18670	18670	18670	18670	0
168	20231109	183400	377564550	18670	18670	18670	18670	0
169	20231109	183300	377564550	18670	18670	18670	18670	0
170	20231109	183200	377564550	18670	18670	18670	18670	0
171	20231109	183100	377564550	18670	18670	18670	18670	0
172	20231109	183000	377564550	18670	18670	18670	18670	0
173	20231109	182900	377564550	18670	18670	18670	18670	0
174	20231109	182800	377564550	18670	18670	18670	18670	0
175	20231109	182700	377564550	18670	18670	18670	18670	0
176	20231109	182600	377564550	18670	18670	18670	18670	0
177	20231109	182500	377564550	18670	18670	18670	18670	0
178	20231109	182400	377564550	18670	18670	18670	18670	0
179	20231109	182300	377564550	18670	18670	18670	18670	0
180	20231109	182200	377564550	18670	18670	18670	18670	0
181	20231109	182100	377564550	18670	18670	18670	18670	0
182	20231109	182000	377564550	18670	18670	18670	18670	372
183	20231109	181900	377564550	18670	18670	18670	18670	0
184	20231109	181800	377564550	18670	18670	18670	18670	0
185	20231109	181700	377564550	18670	18670	18670	18670	0
186	20231109	181600	377564550	18670	18670	18670	18670	0
187	20231109	181500	377564550	18670	18670	18670	18670	0
188	20231109	181400	377564550	18670	18670	18670	18670	0
189	20231109	181300	377564550	18670	18670	18670	18670	0
190	20231109	181200	377564550	18670	18670	18670	18670	0
191	20231109	181100	377564550	18670	18670	18670	18670	0
192	20231109	181000	377564550	18670	18670	18670	18670	0
193	20231109	180900	377564550	18670	18670	18670	18670	0
194	20231109	180800	377564550	18670	18670	18670	18670	0
195	20231109	180700	377564550	18670	18670	18670	18670	0
196	20231109	180600	377564550	18670	18670	18670	18670	0
197	20231109	180500	377564550	18670	18670	18670	18670	0
198	20231109	180400	377564550	18670	18670	18670	18670	0
199	20231109	180300	377564550	18670	18670	18670	18670	0
200	20231109	180200	377564550	18670	18670	18670	18670	0
201	20231109	180100	377564550	18670	18670	18670	18670	0
202	20231109	180000	377564550	18670	18670	18670	18670	0
203	20231109	175900	377564550	18670	18670	18670	18670	0
204	20231109	175800	377564550	18670	18670	18670	18670	0
205	20231109	175700	377564550	18670	18670	18670	18670	0
206	20231109	175600	377564550	18670	18670	18670	18670	0
207	20231109	175500	377564550	18670	18670	18670	18670	0
208	20231109	175400	377564550	18670	18670	18670	18670	0
209	20231109	175300	377564550	18670	18670	18670	18670	0
210	20231109	175200	377564550	18670	18670	18670	18670	0
211	20231109	175100	377564550	18670	18670	18670	18670	0
212	20231109	175000	377564550	18670	18670	18670	18670	372
213	20231109	174900	377564550	18670	18670	18670	18670	0
214	20231109	174800	377564550	18670	18670	18670	18670	0
215	20231109	174700	377564550	18670	18670	18670	18670	0
216	20231109	174600	377564550	18670	18670	18670	18670	0
217	20231109	174500	377564550	18670	18670	18670	18670	0
218	20231109	174400	377564550	18670	18670	18670	18670	0
219	20231109	174300	377564550	18670	18670	18670	18670	0
220	20231109	174200	377564550	18670	18670	18670	18670	0
221	20231109	174100	377564550	18670	18670	18670	18670	0
222	20231109	174000	377564550	18670	18670	18670	18670	0
223	20231109	173900	377564550	18670	18670	18670	18670	0
224	20231109	173800	377564550	18670	18670	18670	18670	0
225	20231109	173700	377564550	18670	18670	18670	18670	0
226	20231109	173600	377564550	18670	18670	18670	18670	0
227	20231109	173500	377564550	18670	18670	18670	18670	0
228	20231109	173400	377564550	18670	18670	18670	18670	0
229	20231109	173300	377564550	18670	18670	18670	18670	0
230	20231109	173200	377564550	18670	18670	18670	18670	0
231	20231109	173100	377564550	18670	18670	18670	18670	0
232	20231109	173000	377564550	18670	18670	18670	18670	0
233	20231109	172900	377564550	18670	18670	18670	18670	0
234	20231109	172800	377564550	18670	18670	18670	18670	0
235	20231109	172700	377564550	18670	18670	18670	18670	0
236	20231109	172600	377564550	18670	18670	18670	18670	0
237	20231109	172500	377564550	18670	18670	18670	18670	0
238	20231109	172400	377564550	18670	18670	18670	18670	0
239	20231109	172300	377564550	18670	18670	18670	18670	0
240	20231109	172200	377564550	18670	18670	18670	18670	0
241	20231109	172100	377564550	18670	18670	18670	18670	0
242	20231109	172000	377564550	18670	18670	18670	18670	372
243	20231109	171900	377564550	18670	18670	18670	18670	0
244	20231109	171800	377564550	18670	18670	18670	18670	0
245	20231109	171700	377564550	18670	18670	18670	18670	0
246	20231109	171600	377564550	18670	18670	18670	18670	0
247	20231109	171500	377564550	18670	18670	18670	18670	0
248	20231109	171400	377564550	18670	18670	18670	18670	0
249	20231109	171300	377564550	18670	18670	18670	18670	0
250	20231109	171200	377564550	18670	18670	18670	18670	0
251	20231109	171100	377564550	18670	18670	18670	18670	0
252	20231109	171000	377564550	18670	18670	18670	18670	0
253	20231109	170900	377564550	18670	18670	18670	18670	0
254	20231109	170800	377564550	18670	18670	18670	18670	0
255	20231109	170700	377564550	18670	18670	18670	18670	0
256	20231109	170600	377564550	18670	18670	18670	18670	0
257	20231109	170500	377564550	18670	18670	18670	18670	0
258	20231109	170400	377564550	18670	18670	18670	18670	0
259	20231109	170300	377564550	18670	18670	18670	18670	0
260	20231109	170200	377564550	18670	18670	18670	18670	0
261	20231109	170100	377564550	18670	18670	18670	18670	0
262	20231109	170000	377564550	18670	18670	18670	18670	0
263	20231109	165900	377564550	18670	18670	18670	18670	0
264	20231109	165800	377564550	18670	18670	18670	18670	0
265	20231109	165700	377564550	18670	18670	18670	18670	0
266	20231109	165600	377564550	18670	18670	18670	18670	0
267	20231109	165500	377564550	18670	18670	18670	18670	0
268	20231109	165400	377564550	18670	18670	18670	18670	0
269	20231109	165300	377564550	18670	18670	18670	18670	0
270	20231109	165200	377564550	18670	18670	18670	18670	0
271	20231109	165100	377564550	18670	18670	18670	18670	0
272	20231109	165000	377564550	18670	18670	18670	18670	372
273	20231109	164900	377564550	18670	18670	18670	18670	0
274	20231109	164800	377564550	18670	18670	18670	18670	0
275	20231109	164700	377564550	18670	18670	18670	18670	0
276	20231109	164600	377564550	18670	18670	18670	18670	0
277	20231109	164500	377564550	18670	18670	18670	18670	0
278	20231109	164400	377564550	18670	18670	18670	18670	0
279	20231109	164300	377564550	18670	18670	18670	18670	0
280	20231109	164200	377564550	18670	18670	18670	18670	0
281	20231109	164100	377564550	18670	18670	18670	18670	0
282	20231109	164000	377564550	18670	18670	18670	18670	0
283	20231109	163900	377564550	18670	18670	18670	18670	0
284	20231109	163800	377564550	18670	18670	18670	18670	0
285	20231109	163700	377564550	18670	18670	18670	18670	0
286	20231109	163600	377564550	18670	18670	18670	18670	0
287	20231109	163500	377564550	18670	18670	18670	18670	0
288	20231109	163400	377564550	18670	18670	18670	18670	0
289	20231109	163300	377564550	18670	18670	18670	18670	0
290	20231109	163200	377564550	18670	18670	18670	18670	0
291	20231109	163100	377564550	18670	18670	18670	18670	0
292	20231109	163000	377564550	18670	18670	18670	18670	0
293	20231109	162900	377564550	18670	18670	18670	18670	0
294	20231109	162800	377564550	18670	18670	18670	18670	0
295	20231109	162700	377564550	18670	18670	18670	18670	0
296	20231109	162600	377564550	18670	18670	18670	18670	0
297	20231109	162500	377564550	18670	18670	18670	18670	0
298	20231109	162400	377564550	18670	18670	18670	18670	0
299	20231109	162300	377564550	18670	18670	18670	18670	0
300	20231109	162200	377564550	18670	18670	18670	18670	0
301	20231109	162100	377564550	18670	18670	18670	18670	0
302	20231109	162000	377564550	18670	18670	18670	18670	372
303	20231109	161900	377564550	18670	18670	18670	18670	0
304	20231109	161800	377564550	18670	18670	18670	18670	0
305	20231109	161700	377564550	18670	18670	18670	18670	0
306	20231109	161600	377564550	18670	18670	18670	18670	0
307	20231109	161500	377564550	18670	18670	18670	18670	0
308	20231109	161400	377564550	18670	18670	18670	18670	0
309	20231109	161300	377564550	18670	18670	18670	18670	0
310	20231109	161200	377564550	18670	18670	18670	18670	0
311	20231109	161100	377564550	18670	18670	18670	18670	0
312	20231109	161000	377564550	18670	18670	18670	18670	0
313	20231109	160900	377564550	18670	18670	18670	18670	0
314	20231109	160800	377564550	18670	18670	18670	18670	0
315	20231109	160700	377564550	18670	18670	18670	18670	0
316	20231109	160600	377564550	18670	18670	18670	18670	0
317	20231109	160500	377564550	18670	18670	18670	18670	0
318	20231109	160400	377564550	18670	18670	18670	18670	0
319	20231109	160300	377564550	18670	18670	18670	18670	0
320	20231109	160200	377564550	18670	18670	18670	18670	0
321	20231109	160100	377564550	18670	18670	18670	18670	0
322	20231109	160000	377564550	18670	18670	18670	18670	0
323	20231109	155900	377564550	18670	18670	18670	18670	0
324	20231109	155800	377564550	18670	18670	18670	18670	0
325	20231109	155700	377564550	18670	18670	18670	18670	0
326	20231109	155600	377564550	18670	18670	18670	18670	0
327	20231109	155500	377564550	18670	18670	18670	18670	0
328	20231109	155400	377564550	18670	18670	18670	18670	0
329	20231109	155300	377564550	18670	18670	18670	18670	0
330	20231109	155200	377564550	18670	18670	18670	18670	0
331	20231109	155100	377564550	18670	18670	18670	18670	0
332	20231109	155000	377564550	18670	18670	18670	18670	372
333	20231109	154900	377564550	18670	18670	18670	18670	0
334	20231109	154800	377564550	18670	18670	18670	18670	0
335	20231109	154700	377564550	18670	18670	18670	18670	0
336	20231109	154600	377564550	18670	18670	18670	18670	0
337	20231109	154500	377564550	18670	18670	18670	18670	0
338	20231109	154400	377564550	18670	18670	18670	18670	0
339	20231109	154300	377564550	18670	18670	18670	18670	0
340	20231109	154200	377564550	18670	18670	18670	18670	0
341	20231109	154100	377564550	18670	18670	18670	18670	0
342	20231109	154000	377564550	18670	18670	18670	18670	0
343	20231109	153900	377564550	18670	18670	18670	18670	0
344	20231109	153800	377564550	18670	18670	18670	18670	0
345	20231109	153700	377564550	18670	18670	18670	18670	0
346	20231109	153600	377564550	18670	18670	18670	18670	0
347	20231109	153500	377564550	18670	18670	18670	18670	0
348	20231109	153400	377564550	18670	18670	18670	18670	0
349	20231109	153300	377564550	18670	18670	18670	18670	0
350	20231109	153200	377564550	18670	18670	18670	18670	0
351	20231109	153100	377564550	18670	18670	18670	18670	0
352	20231109	153000	377564550	18670	18670	18670	18670	372
353	20231109	152900	370619310	18650	18650	18650	18650	0
354	20231109	152800	370619310	18650	18650	18650	18650	0
355	20231109	152700	370619310	18650	18650	18650	18650	0
356	20231109	152600	370619310	18650	18650	18650	18650	0
357	20231109	152500	370619310	18650	18650	18650	18650	0
358	20231109	152400	370619310	18650	18650	18650	18650	0
359	20231109	152300	370619310	18650	18650	18650	18650	0
360	20231109	152200	370619310	18650	18650	18650	18650	0
361	20231109	152100	370619310	18650	18650	18650	18650	0
362	20231109	152000	370619310	18650	18650	18650	18650	0
363	20231109	151900	370619310	18650	18630	18650	18630	93
364	20231109	151800	368886660	18650	18640	18650	18630	124
365	20231109	151700	366574450	18640	18680	18690	18640	155
366	20231109	151600	363684850	18650	18650	18650	18650	1
367	20231109	151500	363666200	18650	18650	18650	18650	1
368	20231109	151400	363647550	18690	18680	18690	18680	35
369	20231109	151300	362993710	18640	18640	18640	18640	0
370	20231109	151200	362993710	18640	18640	18640	18640	0
371	20231109	151100	362993710	18640	18640	18640	18640	0
372	20231109	151000	362993710	18640	18640	18640	18640	1
373	20231109	150900	362975070	18680	18680	18680	18680	2
374	20231109	150800	362937710	18640	18660	18660	18640	78
375	20231109	150700	361483670	18660	18660	18660	18660	9
376	20231109	150600	361315730	18690	18690	18690	18690	0
377	20231109	150500	361315730	18690	18690	18690	18690	0
378	20231109	150400	361315730	18690	18690	18690	18690	0
379	20231109	150300	361315730	18690	18690	18690	18690	0
380	20231109	150200	361315730	18690	18690	18690	18690	0
381	20231109	150100	361315730	18690	18650	18690	18650	22
382	20231109	150000	360904990	18640	18640	18640	18640	3
383	20231109	145900	360849070	18650	18650	18650	18650	0
384	20231109	145800	360849070	18650	18650	18650	18650	49
385	20231109	145700	359935220	18650	18650	18650	18650	3
386	20231109	145600	359879270	18660	18660	18660	18660	0
387	20231109	145500	359879270	18660	18660	18660	18660	20
388	20231109	145400	359506070	18660	18660	18660	18660	0
389	20231109	145300	359506070	18660	18660	18660	18660	6
390	20231109	145200	359394110	18680	18680	18680	18680	0
391	20231109	145100	359394110	18680	18680	18680	18680	10
392	20231109	145000	359207310	18680	18680	18680	18680	0
393	20231109	144900	359207310	18680	18680	18680	18680	0
394	20231109	144800	359207310	18680	18680	18680	18680	0
395	20231109	144700	359207310	18680	18680	18680	18680	0
396	20231109	144600	359207310	18680	18680	18680	18680	0
397	20231109	144500	359207310	18680	18680	18680	18680	0
398	20231109	144400	359207310	18680	18680	18680	18680	0
399	20231109	144300	359207310	18680	18680	18680	18680	1
400	20231109	144200	359188630	18630	18630	18630	18630	0
401	20231109	144100	359188630	18630	18680	18680	18630	50
402	20231109	144000	358255130	18680	18680	18680	18680	5
403	20231109	143900	358161730	18680	18680	18680	18680	0
404	20231109	143800	358161730	18680	18680	18680	18680	0
405	20231109	143700	358161730	18680	18680	18680	18680	0
406	20231109	143600	358161730	18680	18680	18680	18680	15
407	20231109	143500	357881530	18680	18680	18680	18680	0
408	20231109	143400	357881530	18680	18680	18690	18680	51
409	20231109	143300	356928800	18670	18660	18670	18660	5
410	20231109	143200	356835460	18630	18630	18630	18630	20
411	20231109	143100	356462860	18620	18620	18620	18620	0
412	20231109	143000	356462860	18620	18630	18630	18620	150
413	20231109	142900	353669790	18620	18620	18620	18620	0
414	20231109	142800	353669790	18620	18620	18620	18620	4
415	20231109	142700	353595310	18650	18650	18650	18650	0
416	20231109	142600	353595310	18650	18650	18650	18650	0
417	20231109	142500	353595310	18650	18650	18650	18650	0
418	20231109	142400	353595310	18650	18670	18670	18650	14
419	20231109	142300	353334150	18680	18680	18680	18680	0
420	20231109	142200	353334150	18680	18680	18680	18680	0
421	20231109	142100	353334150	18680	18680	18680	18680	0
422	20231109	142000	353334150	18680	18680	18680	18680	0
423	20231109	141900	353334150	18680	18680	18680	18680	0
424	20231109	141800	353334150	18680	18670	18680	18670	92
425	20231109	141700	351615890	18680	18680	18680	18680	0
426	20231109	141600	351615890	18680	18680	18680	18680	0
427	20231109	141500	351615890	18680	18680	18680	18680	0
428	20231109	141400	351615890	18680	18680	18680	18680	0
429	20231109	141300	351615890	18680	18690	18690	18680	4
430	20231109	141200	351541160	18690	18690	18690	18690	7
431	20231109	141100	351410330	18610	18610	18610	18610	0
432	20231109	141000	351410330	18610	18610	18610	18610	0
433	20231109	140900	351410330	18610	18610	18610	18610	0
434	20231109	140800	351410330	18610	18610	18610	18610	0
435	20231109	140700	351410330	18610	18610	18610	18610	0
436	20231109	140600	351410330	18610	18610	18610	18610	1
437	20231109	140500	351391720	18600	18600	18600	18600	0
438	20231109	140400	351391720	18600	18600	18600	18600	0
439	20231109	140300	351391720	18600	18600	18600	18600	0
440	20231109	140200	351391720	18600	18600	18600	18600	0
441	20231109	140100	351391720	18600	18600	18600	18600	159
442	20231109	140000	348434320	18600	18600	18600	18600	3
443	20231109	135900	348378520	18570	18570	18570	18570	0
444	20231109	135800	348378520	18570	18570	18570	18570	13
445	20231109	135700	348137110	18570	18640	18640	18570	1109
446	20231109	135600	327506280	18700	18680	18700	18680	200
447	20231109	135500	323767570	18690	18690	18690	18690	80
448	20231109	135400	322272370	18690	18690	18690	18690	0
449	20231109	135300	322272370	18690	18690	18690	18690	3
450	20231109	135200	322216300	18690	18690	18690	18690	2
451	20231109	135100	322178920	18690	18690	18690	18690	19
452	20231109	135000	321823810	18690	18690	18690	18690	2
453	20231109	134900	321786430	18640	18640	18640	18640	0
454	20231109	134800	321786430	18640	18630	18640	18630	14
455	20231109	134700	321525510	18630	18640	18640	18630	265
456	20231109	134600	316587510	18650	18650	18650	18650	10
457	20231109	134500	316401010	18650	18650	18650	18650	177
458	20231109	134400	313099960	18650	18650	18650	18650	0
459	20231109	134300	313099960	18650	18650	18650	18650	0
460	20231109	134200	313099960	18650	18650	18650	18650	0
461	20231109	134100	313099960	18650	18660	18660	18650	80
462	20231109	134000	311607910	18670	18670	18670	18670	0
463	20231109	133900	311607910	18670	18670	18670	18670	120
464	20231109	133800	309367510	18750	18750	18750	18750	0
465	20231109	133700	309367510	18750	18700	18750	18630	3003
466	20231109	133600	253304970	18770	18770	18770	18770	0
467	20231109	133500	253304970	18770	18770	18770	18770	99
468	20231109	133400	251446740	18770	18770	18770	18770	0
469	20231109	133300	251446740	18770	18710	18770	18710	30
470	20231109	133200	250885320	18710	18710	18710	18710	206
471	20231109	133100	247031060	18710	18710	18710	18710	0
472	20231109	133000	247031060	18710	18710	18710	18710	0
473	20231109	132900	247031060	18710	18710	18710	18710	0
474	20231109	132800	247031060	18710	18710	18710	18710	0
475	20231109	132700	247031060	18710	18710	18710	18710	0
476	20231109	132600	247031060	18710	18710	18710	18710	5
477	20231109	132500	246937510	18710	18710	18710	18710	0
478	20231109	132400	246937510	18710	18720	18720	18710	111
479	20231109	132300	244860650	18730	18730	18730	18730	0
480	20231109	132200	244860650	18730	18730	18730	18730	0
481	20231109	132100	244860650	18730	18730	18730	18730	0
482	20231109	132000	244860650	18730	18730	18730	18730	0
483	20231109	131900	244860650	18730	18730	18730	18730	0
484	20231109	131800	244860650	18730	18730	18730	18730	0
485	20231109	131700	244860650	18730	18730	18730	18730	10
486	20231109	131600	244673350	18710	18710	18710	18710	0
487	20231109	131500	244673350	18710	18710	18710	18710	0
488	20231109	131400	244673350	18710	18710	18710	18710	0
489	20231109	131300	244673350	18710	18710	18710	18710	0
490	20231109	131200	244673350	18710	18710	18710	18710	0
491	20231109	131100	244673350	18710	18710	18710	18710	33
492	20231109	131000	244055920	18700	18700	18700	18700	0
493	20231109	130900	244055920	18700	18700	18700	18700	0
494	20231109	130800	244055920	18700	18700	18700	18700	0
495	20231109	130700	244055920	18700	18700	18700	18700	20
496	20231109	130600	243681920	18700	18700	18700	18700	0
497	20231109	130500	243681920	18700	18700	18700	18700	111
498	20231109	130400	241606220	18700	18730	18730	18700	789
499	20231109	130300	226848880	18780	18780	18780	18780	0
500	20231109	130200	226848880	18780	18780	18780	18780	0
501	20231109	130100	226848880	18780	18780	18780	18780	0
502	20231109	130000	226848880	18780	18780	18780	18780	0
503	20231109	125900	226848880	18780	18780	18780	18780	0
504	20231109	125800	226848880	18780	18780	18780	18780	5
505	20231109	125700	226754980	18780	18780	18780	18780	0
506	20231109	125600	226754980	18780	18780	18780	18780	0
507	20231109	125500	226754980	18780	18780	18780	18780	1
508	20231109	125400	226736200	18780	18790	18790	18780	5
509	20231109	125300	226642260	18780	18780	18780	18780	1
510	20231109	125200	226623480	18720	18720	18720	18720	0
511	20231109	125100	226623480	18720	18720	18720	18720	1
512	20231109	125000	226604760	18720	18720	18720	18720	5
513	20231109	124900	226511160	18790	18780	18790	18780	10
514	20231109	124800	226323350	18790	18790	18790	18790	0
515	20231109	124700	226323350	18790	18790	18790	18790	0
516	20231109	124600	226323350	18790	18790	18790	18790	0
517	20231109	124500	226323350	18790	18790	18790	18790	270
518	20231109	124400	221250050	18790	18790	18790	18790	0
519	20231109	124300	221250050	18790	18790	18790	18790	0
520	20231109	124200	221250050	18790	18790	18790	18790	0
521	20231109	124100	221250050	18790	18790	18790	18790	0
522	20231109	124000	221250050	18790	18790	18790	18790	0
523	20231109	123900	221250050	18790	18790	18790	18790	0
524	20231109	123800	221250050	18790	18790	18790	18790	9
525	20231109	123700	221080940	18710	18710	18710	18710	0
526	20231109	123600	221080940	18710	18710	18710	18710	0
527	20231109	123500	221080940	18710	18710	18710	18710	0
528	20231109	123400	221080940	18710	18780	18780	18710	500
529	20231109	123300	211718090	18790	18790	18790	18790	0
530	20231109	123200	211718090	18790	18790	18790	18790	0
531	20231109	123100	211718090	18790	18780	18790	18780	34
532	20231109	123000	211079340	18770	18770	18770	18770	0
533	20231109	122900	211079340	18770	18770	18770	18770	0
534	20231109	122800	211079340	18770	18770	18770	18770	1
535	20231109	122700	211060570	18760	18760	18760	18760	300
536	20231109	122600	205432570	18760	18760	18760	18760	3
537	20231109	122500	205376290	18770	18770	18770	18770	132
538	20231109	122400	202898650	18770	18770	18770	18770	0
539	20231109	122300	202898650	18770	18770	18770	18770	0
540	20231109	122200	202898650	18770	18770	18770	18770	0
541	20231109	122100	202898650	18770	18770	18770	18770	0
542	20231109	122000	202898650	18770	18770	18770	18770	0
543	20231109	121900	202898650	18770	18770	18770	18770	0
544	20231109	121800	202898650	18770	18770	18770	18770	0
545	20231109	121700	202898650	18770	18770	18770	18770	70
546	20231109	121600	201584750	18760	18760	18760	18760	0
547	20231109	121500	201584750	18760	18780	18780	18760	2
548	20231109	121400	201547210	18780	18780	18780	18780	0
549	20231109	121300	201547210	18780	18780	18780	18780	0
550	20231109	121200	201547210	18780	18780	18780	18780	0
551	20231109	121100	201547210	18780	18780	18780	18780	0
552	20231109	121000	201547210	18780	18780	18780	18780	0
553	20231109	120900	201547210	18780	18780	18780	18780	3
554	20231109	120800	201490870	18780	18780	18780	18780	0
555	20231109	120700	201490870	18780	18780	18780	18780	0
556	20231109	120600	201490870	18780	18780	18780	18780	5
557	20231109	120500	201396970	18780	18780	18780	18780	0
558	20231109	120400	201396970	18780	18780	18780	18780	0
559	20231109	120300	201396970	18780	18780	18780	18780	0
560	20231109	120200	201396970	18780	18780	18780	18780	1
561	20231109	120100	201378190	18780	18780	18780	18780	0
562	20231109	120000	201378190	18780	18780	18780	18780	1
563	20231109	115900	201359410	18780	18780	18780	18780	0
564	20231109	115800	201359410	18780	18790	18790	18780	11
565	20231109	115700	201152730	18780	18780	18780	18780	0
566	20231109	115600	201152730	18780	18780	18780	18780	0
567	20231109	115500	201152730	18780	18780	18780	18780	0
568	20231109	115400	201152730	18780	18780	18780	18780	0
569	20231109	115300	201152730	18780	18780	18780	18780	0
570	20231109	115200	201152730	18780	18780	18780	18780	0
571	20231109	115100	201152730	18780	18780	18780	18780	0
572	20231109	115000	201152730	18780	18780	18780	18780	0
573	20231109	114900	201152730	18780	18780	18780	18780	1
574	20231109	114800	201133950	18740	18740	18740	18740	0
575	20231109	114700	201133950	18740	18740	18740	18740	0
576	20231109	114600	201133950	18740	18740	18740	18740	0
577	20231109	114500	201133950	18740	18740	18740	18740	0
578	20231109	114400	201133950	18740	18740	18740	18740	5
579	20231109	114300	201040250	18720	18720	18720	18720	0
580	20231109	114200	201040250	18720	18720	18720	18720	0
581	20231109	114100	201040250	18720	18720	18720	18720	0
582	20231109	114000	201040250	18720	18720	18720	18720	0
583	20231109	113900	201040250	18720	18720	18720	18720	0
584	20231109	113800	201040250	18720	18720	18720	18720	0
585	20231109	113700	201040250	18720	18720	18720	18720	0
586	20231109	113600	201040250	18720	18720	18720	18720	0
587	20231109	113500	201040250	18720	18720	18720	18720	0
588	20231109	113400	201040250	18720	18720	18720	18720	0
589	20231109	113300	201040250	18720	18730	18730	18720	3
590	20231109	113200	200984080	18700	18700	18700	18700	0
591	20231109	113100	200984080	18700	18700	18700	18700	0
592	20231109	113000	200984080	18700	18700	18700	18700	0
593	20231109	112900	200984080	18700	18700	18700	18700	0
594	20231109	112800	200984080	18700	18700	18700	18700	0
595	20231109	112700	200984080	18700	18700	18700	18700	0
596	20231109	112600	200984080	18700	18700	18700	18700	0
597	20231109	112500	200984080	18700	18700	18700	18700	0
598	20231109	112400	200984080	18700	18700	18700	18700	0
599	20231109	112300	200984080	18700	18700	18700	18700	0
600	20231109	112200	200984080	18700	18700	18700	18700	0
601	20231109	112100	200984080	18700	18700	18700	18700	105
602	20231109	112000	199020580	18700	18700	18700	18700	0
603	20231109	111900	199020580	18700	18700	18700	18700	0
604	20231109	111800	199020580	18700	18700	18700	18700	300
605	20231109	111700	193410580	18790	18780	18790	18780	10
606	20231109	111600	193222730	18700	18700	18700	18700	0
607	20231109	111500	193222730	18700	18700	18700	18700	6
608	20231109	111400	193110530	18700	18700	18700	18700	90
609	20231109	111300	191427530	18700	18700	18700	18700	23
610	20231109	111200	190997430	18700	18760	18760	18700	765
611	20231109	111100	176678870	18870	18870	18870	18870	8
612	20231109	111000	176527910	18930	18930	18930	18930	0
613	20231109	110900	176527910	18930	18930	18930	18930	0
614	20231109	110800	176527910	18930	18930	18930	18930	0
615	20231109	110700	176527910	18930	18930	18930	18930	0
616	20231109	110600	176527910	18930	18930	18930	18930	0
617	20231109	110500	176527910	18930	18930	18930	18930	5
618	20231109	110400	176433260	18950	18860	18950	18860	293
619	20231109	110300	170895900	18850	18850	18850	18850	0
620	20231109	110200	170895900	18850	18850	18850	18850	0
621	20231109	110100	170895900	18850	18850	18850	18850	0
622	20231109	110000	170895900	18850	18850	18850	18850	0
623	20231109	105900	170895900	18850	18850	18850	18850	100
624	20231109	105800	169010900	18850	18850	18850	18850	100
625	20231109	105700	167125900	18850	18840	18850	18840	200
626	20231109	105600	163356470	18840	18840	18840	18840	0
627	20231109	105500	163356470	18840	18840	18840	18840	0
628	20231109	105400	163356470	18840	18840	18840	18840	0
629	20231109	105300	163356470	18840	18840	18840	18840	0
630	20231109	105200	163356470	18840	18840	18840	18840	1
631	20231109	105100	163337630	18800	18800	18800	18800	0
632	20231109	105000	163337630	18800	18740	18800	18740	460
633	20231109	104900	154704760	18740	18740	18740	18740	0
634	20231109	104800	154704760	18740	18740	18740	18740	0
635	20231109	104700	154704760	18740	18740	18740	18740	2
636	20231109	104600	154667280	18700	18700	18700	18700	0
637	20231109	104500	154667280	18700	18700	18700	18700	0
638	20231109	104400	154667280	18700	18700	18700	18700	0
639	20231109	104300	154667280	18700	18700	18700	18700	0
640	20231109	104200	154667280	18700	18700	18700	18700	300
641	20231109	104100	149057280	18700	18700	18700	18700	1
642	20231109	104000	149038580	18750	18750	18750	18750	0
643	20231109	103900	149038580	18750	18750	18750	18750	10
644	20231109	103800	148851080	18700	18700	18700	18700	200
645	20231109	103700	145111080	18700	18700	18700	18700	3
646	20231109	103600	145054980	18750	18750	18750	18750	0
647	20231109	103500	145054980	18750	18750	18750	18750	5
648	20231109	103400	144961230	18750	18700	18750	18700	86
649	20231109	103300	143352980	18700	18710	18710	18700	215
650	20231109	103200	139332340	18710	18710	18710	18710	100
651	20231109	103100	137461340	18700	18710	18710	18700	200
652	20231109	103000	133721320	18700	18700	18700	18700	100
653	20231109	102900	131851320	18700	18790	18800	18700	402
654	20231109	102800	124333730	18700	18710	18800	18700	423
655	20231109	102700	116418320	18820	18800	18820	18800	18
656	20231109	102600	116079840	18790	18790	18790	18790	0
657	20231109	102500	116079840	18790	18790	18790	18790	0
658	20231109	102400	116079840	18790	18790	18790	18790	0
659	20231109	102300	116079840	18790	18790	18790	18790	28
660	20231109	102200	115553720	18790	18790	18790	18790	16
661	20231109	102100	115253080	18790	18790	18790	18790	1
662	20231109	102000	115234290	18790	18790	18790	18790	0
663	20231109	101900	115234290	18790	18790	18790	18790	2
664	20231109	101800	115196710	18790	18790	18790	18790	1
665	20231109	101700	115177920	18790	18790	18790	18790	1
666	20231109	101600	115159130	18700	18700	18700	18700	1
667	20231109	101500	115140430	18690	18690	18690	18690	1
668	20231109	101400	115121740	18700	18680	18700	18680	101
669	20231109	101300	113233060	18680	18680	18680	18680	0
670	20231109	101200	113233060	18680	18690	18690	18680	200
671	20231109	101100	109495690	18690	18690	18690	18690	0
672	20231109	101000	109495690	18690	18690	18690	18690	0
673	20231109	100900	109495690	18690	18690	18690	18690	9
674	20231109	100800	109327480	18690	18700	18700	18690	7
675	20231109	100700	109196620	18700	18700	18700	18700	0
676	20231109	100600	109196620	18700	18700	18700	18700	2
677	20231109	100500	109159220	18710	18780	18780	18710	104
678	20231109	100400	107206380	18780	18780	18780	18780	0
679	20231109	100300	107206380	18780	18780	18780	18780	0
680	20231109	100200	107206380	18780	18780	18780	18780	0
681	20231109	100100	107206380	18780	18780	18780	18780	0
682	20231109	100000	107206380	18780	18730	18780	18730	193
683	20231109	095900	103582460	18670	18670	18670	18670	7
684	20231109	095800	103451770	18670	18690	18690	18670	133
685	20231109	095700	100966510	18690	18700	18700	18690	274
686	20231109	095600	95842810	18710	18720	18720	18710	376
687	20231109	095500	88806110	18720	18720	18720	18720	0
688	20231109	095400	88806110	18720	18720	18720	18720	100
689	20231109	095300	86934110	18720	18750	18750	18720	339
690	20231109	095200	80582090	18750	18770	18770	18750	337
691	20231109	095100	74261120	18850	18850	18850	18850	0
692	20231109	095000	74261120	18850	18780	18850	18760	594
693	20231109	094900	63110070	18790	18790	18790	18790	1
694	20231109	094800	63091280	18790	18800	18800	18790	124
695	20231109	094700	60761200	18800	18800	18800	18800	0
696	20231109	094600	60761200	18800	18810	18810	18800	243
697	20231109	094500	56191700	18810	18810	18810	18810	10
698	20231109	094400	56003600	18840	18840	18840	18840	11
699	20231109	094300	55796360	18800	18800	18800	18800	0
700	20231109	094200	55796360	18800	18800	18800	18800	0
701	20231109	094100	55796360	18800	18800	18800	18800	75
702	20231109	094000	54386360	18810	18830	18830	18810	40
703	20231109	093900	53633860	18840	18850	18850	18840	32
704	20231109	093800	53030680	18850	18850	18850	18850	0
705	20231109	093700	53030680	18850	18850	18850	18850	0
706	20231109	093600	53030680	18850	18850	18850	18850	0
707	20231109	093500	53030680	18850	18850	18850	18850	96
708	20231109	093400	51221080	18850	18850	18850	18850	12
709	20231109	093300	50994880	18850	18850	18850	18850	1
710	20231109	093200	50976030	18850	18910	18910	18850	333
711	20231109	093100	44698840	18910	18910	18910	18910	1
712	20231109	093000	44679930	18910	18910	18910	18910	3
713	20231109	092900	44623200	18910	18910	18910	18910	3
714	20231109	092800	44566470	18910	18910	18910	18910	11
715	20231109	092700	44358460	18910	18910	18910	18910	0
716	20231109	092600	44358460	18910	18910	18910	18910	10
717	20231109	092500	44169360	18830	18830	18830	18830	69
718	20231109	092400	42870090	18830	18840	18840	18830	151
719	20231109	092300	40025760	18840	18840	18840	18840	0
720	20231109	092200	40025760	18840	18840	18840	18840	1
721	20231109	092100	40006920	18910	18910	18910	18910	4
722	20231109	092000	39931280	18850	18850	18850	18850	0
723	20231109	091900	39931280	18850	18850	18850	18850	100
724	20231109	091800	38046280	18810	18830	18830	18810	176
725	20231109	091700	34734280	18810	18810	18810	18810	0
726	20231109	091600	34734280	18810	18830	18830	18810	700
727	20231109	091500	21564920	18860	18860	18860	18860	0
728	20231109	091400	21564920	18860	18860	18860	18860	1
729	20231109	091300	21546060	18970	18860	18970	18810	202
730	20231109	091200	17742470	18870	18880	18880	18870	29
731	20231109	091100	17195100	19000	19000	19000	19000	0
732	20231109	091000	17195100	19000	19000	19000	19000	0
733	20231109	090900	17195100	19000	19000	19000	19000	0
734	20231109	090800	17195100	19000	19000	19000	19000	1
735	20231109	090700	17176100	19000	19000	19000	19000	70
736	20231109	090600	15846100	19240	19240	19240	19240	0
737	20231109	090500	15846100	19240	19240	19240	19240	0
738	20231109	090400	15846100	19240	19240	19240	19240	5
739	20231109	090300	15749900	19250	19250	19250	19250	0
740	20231109	090200	15749900	19250	19250	19250	19250	0
741	20231109	090100	15749900	19250	19250	19250	19250	0
742	20231109	090000	15749900	19250	19260	19260	18760	821