KissMeData/382900/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211900	391268490	18900	18900	18900	18900	366
3	20231108	211800	391268490	18900	18900	18900	18900	0
4	20231108	211700	391268490	18900	18900	18900	18900	0
5	20231108	211600	391268490	18900	18900	18900	18900	0
6	20231108	211500	391268490	18900	18900	18900	18900	0
7	20231108	211400	391268490	18900	18900	18900	18900	0
8	20231108	211300	391268490	18900	18900	18900	18900	0
9	20231108	211200	391268490	18900	18900	18900	18900	0
10	20231108	211100	391268490	18900	18900	18900	18900	0
11	20231108	211000	391268490	18900	18900	18900	18900	0
12	20231108	210900	391268490	18900	18900	18900	18900	0
13	20231108	210800	391268490	18900	18900	18900	18900	0
14	20231108	210700	391268490	18900	18900	18900	18900	0
15	20231108	210600	391268490	18900	18900	18900	18900	0
16	20231108	210500	391268490	18900	18900	18900	18900	0
17	20231108	210400	391268490	18900	18900	18900	18900	0
18	20231108	210300	391268490	18900	18900	18900	18900	0
19	20231108	210200	391268490	18900	18900	18900	18900	0
20	20231108	210100	391268490	18900	18900	18900	18900	0
21	20231108	210000	391268490	18900	18900	18900	18900	0
22	20231108	205900	391268490	18900	18900	18900	18900	0
23	20231108	205800	391268490	18900	18900	18900	18900	0
24	20231108	205700	391268490	18900	18900	18900	18900	0
25	20231108	205600	391268490	18900	18900	18900	18900	0
26	20231108	205500	391268490	18900	18900	18900	18900	0
27	20231108	205400	391268490	18900	18900	18900	18900	0
28	20231108	205300	391268490	18900	18900	18900	18900	0
29	20231108	205200	391268490	18900	18900	18900	18900	0
30	20231108	205100	391268490	18900	18900	18900	18900	0
31	20231108	205000	391268490	18900	18900	18900	18900	0
32	20231108	204900	391268490	18900	18900	18900	18900	366
33	20231108	204800	391268490	18900	18900	18900	18900	0
34	20231108	204700	391268490	18900	18900	18900	18900	0
35	20231108	204600	391268490	18900	18900	18900	18900	0
36	20231108	204500	391268490	18900	18900	18900	18900	0
37	20231108	204400	391268490	18900	18900	18900	18900	0
38	20231108	204300	391268490	18900	18900	18900	18900	0
39	20231108	204200	391268490	18900	18900	18900	18900	0
40	20231108	204100	391268490	18900	18900	18900	18900	0
41	20231108	204000	391268490	18900	18900	18900	18900	0
42	20231108	203900	391268490	18900	18900	18900	18900	0
43	20231108	203800	391268490	18900	18900	18900	18900	0
44	20231108	203700	391268490	18900	18900	18900	18900	0
45	20231108	203600	391268490	18900	18900	18900	18900	0
46	20231108	203500	391268490	18900	18900	18900	18900	0
47	20231108	203400	391268490	18900	18900	18900	18900	0
48	20231108	203300	391268490	18900	18900	18900	18900	0
49	20231108	203200	391268490	18900	18900	18900	18900	0
50	20231108	203100	391268490	18900	18900	18900	18900	0
51	20231108	203000	391268490	18900	18900	18900	18900	0
52	20231108	202900	391268490	18900	18900	18900	18900	0
53	20231108	202800	391268490	18900	18900	18900	18900	0
54	20231108	202700	391268490	18900	18900	18900	18900	0
55	20231108	202600	391268490	18900	18900	18900	18900	0
56	20231108	202500	391268490	18900	18900	18900	18900	0
57	20231108	202400	391268490	18900	18900	18900	18900	0
58	20231108	202300	391268490	18900	18900	18900	18900	0
59	20231108	202200	391268490	18900	18900	18900	18900	0
60	20231108	202100	391268490	18900	18900	18900	18900	0
61	20231108	202000	391268490	18900	18900	18900	18900	0
62	20231108	201900	391268490	18900	18900	18900	18900	366
63	20231108	201800	391268490	18900	18900	18900	18900	0
64	20231108	201700	391268490	18900	18900	18900	18900	0
65	20231108	201600	391268490	18900	18900	18900	18900	0
66	20231108	201500	391268490	18900	18900	18900	18900	0
67	20231108	201400	391268490	18900	18900	18900	18900	0
68	20231108	201300	391268490	18900	18900	18900	18900	0
69	20231108	201200	391268490	18900	18900	18900	18900	0
70	20231108	201100	391268490	18900	18900	18900	18900	0
71	20231108	201000	391268490	18900	18900	18900	18900	0
72	20231108	200900	391268490	18900	18900	18900	18900	0
73	20231108	200800	391268490	18900	18900	18900	18900	0
74	20231108	200700	391268490	18900	18900	18900	18900	0
75	20231108	200600	391268490	18900	18900	18900	18900	0
76	20231108	200500	391268490	18900	18900	18900	18900	0
77	20231108	200400	391268490	18900	18900	18900	18900	0
78	20231108	200300	391268490	18900	18900	18900	18900	0
79	20231108	200200	391268490	18900	18900	18900	18900	0
80	20231108	200100	391268490	18900	18900	18900	18900	0
81	20231108	200000	391268490	18900	18900	18900	18900	0
82	20231108	195900	391268490	18900	18900	18900	18900	0
83	20231108	195800	391268490	18900	18900	18900	18900	0
84	20231108	195700	391268490	18900	18900	18900	18900	0
85	20231108	195600	391268490	18900	18900	18900	18900	0
86	20231108	195500	391268490	18900	18900	18900	18900	0
87	20231108	195400	391268490	18900	18900	18900	18900	0
88	20231108	195300	391268490	18900	18900	18900	18900	0
89	20231108	195200	391268490	18900	18900	18900	18900	0
90	20231108	195100	391268490	18900	18900	18900	18900	0
91	20231108	195000	391268490	18900	18900	18900	18900	0
92	20231108	194900	391268490	18900	18900	18900	18900	366
93	20231108	194800	391268490	18900	18900	18900	18900	0
94	20231108	194700	391268490	18900	18900	18900	18900	0
95	20231108	194600	391268490	18900	18900	18900	18900	0
96	20231108	194500	391268490	18900	18900	18900	18900	0
97	20231108	194400	391268490	18900	18900	18900	18900	0
98	20231108	194300	391268490	18900	18900	18900	18900	0
99	20231108	194200	391268490	18900	18900	18900	18900	0
100	20231108	194100	391268490	18900	18900	18900	18900	0
101	20231108	194000	391268490	18900	18900	18900	18900	0
102	20231108	193900	391268490	18900	18900	18900	18900	0
103	20231108	193800	391268490	18900	18900	18900	18900	0
104	20231108	193700	391268490	18900	18900	18900	18900	0
105	20231108	193600	391268490	18900	18900	18900	18900	0
106	20231108	193500	391268490	18900	18900	18900	18900	0
107	20231108	193400	391268490	18900	18900	18900	18900	0
108	20231108	193300	391268490	18900	18900	18900	18900	0
109	20231108	193200	391268490	18900	18900	18900	18900	0
110	20231108	193100	391268490	18900	18900	18900	18900	0
111	20231108	193000	391268490	18900	18900	18900	18900	0
112	20231108	192900	391268490	18900	18900	18900	18900	0
113	20231108	192800	391268490	18900	18900	18900	18900	0
114	20231108	192700	391268490	18900	18900	18900	18900	0
115	20231108	192600	391268490	18900	18900	18900	18900	0
116	20231108	192500	391268490	18900	18900	18900	18900	0
117	20231108	192400	391268490	18900	18900	18900	18900	0
118	20231108	192300	391268490	18900	18900	18900	18900	0
119	20231108	192200	391268490	18900	18900	18900	18900	0
120	20231108	192100	391268490	18900	18900	18900	18900	0
121	20231108	192000	391268490	18900	18900	18900	18900	0
122	20231108	191900	391268490	18900	18900	18900	18900	366
123	20231108	191800	391268490	18900	18900	18900	18900	0
124	20231108	191700	391268490	18900	18900	18900	18900	0
125	20231108	191600	391268490	18900	18900	18900	18900	0
126	20231108	191500	391268490	18900	18900	18900	18900	0
127	20231108	191400	391268490	18900	18900	18900	18900	0
128	20231108	191300	391268490	18900	18900	18900	18900	0
129	20231108	191200	391268490	18900	18900	18900	18900	0
130	20231108	191100	391268490	18900	18900	18900	18900	0
131	20231108	191000	391268490	18900	18900	18900	18900	0
132	20231108	190900	391268490	18900	18900	18900	18900	0
133	20231108	190800	391268490	18900	18900	18900	18900	0
134	20231108	190700	391268490	18900	18900	18900	18900	0
135	20231108	190600	391268490	18900	18900	18900	18900	0
136	20231108	190500	391268490	18900	18900	18900	18900	0
137	20231108	190400	391268490	18900	18900	18900	18900	0
138	20231108	190300	391268490	18900	18900	18900	18900	0
139	20231108	190200	391268490	18900	18900	18900	18900	0
140	20231108	190100	391268490	18900	18900	18900	18900	0
141	20231108	190000	391268490	18900	18900	18900	18900	0
142	20231108	185900	391268490	18900	18900	18900	18900	0
143	20231108	185800	391268490	18900	18900	18900	18900	0
144	20231108	185700	391268490	18900	18900	18900	18900	0
145	20231108	185600	391268490	18900	18900	18900	18900	0
146	20231108	185500	391268490	18900	18900	18900	18900	0
147	20231108	185400	391268490	18900	18900	18900	18900	0
148	20231108	185300	391268490	18900	18900	18900	18900	0
149	20231108	185200	391268490	18900	18900	18900	18900	0
150	20231108	185100	391268490	18900	18900	18900	18900	0
151	20231108	185000	391268490	18900	18900	18900	18900	0
152	20231108	184900	391268490	18900	18900	18900	18900	366
153	20231108	184800	391268490	18900	18900	18900	18900	0
154	20231108	184700	391268490	18900	18900	18900	18900	0
155	20231108	184600	391268490	18900	18900	18900	18900	0
156	20231108	184500	391268490	18900	18900	18900	18900	0
157	20231108	184400	391268490	18900	18900	18900	18900	0
158	20231108	184300	391268490	18900	18900	18900	18900	0
159	20231108	184200	391268490	18900	18900	18900	18900	0
160	20231108	184100	391268490	18900	18900	18900	18900	0
161	20231108	184000	391268490	18900	18900	18900	18900	0
162	20231108	183900	391268490	18900	18900	18900	18900	0
163	20231108	183800	391268490	18900	18900	18900	18900	0
164	20231108	183700	391268490	18900	18900	18900	18900	0
165	20231108	183600	391268490	18900	18900	18900	18900	0
166	20231108	183500	391268490	18900	18900	18900	18900	0
167	20231108	183400	391268490	18900	18900	18900	18900	0
168	20231108	183300	391268490	18900	18900	18900	18900	0
169	20231108	183200	391268490	18900	18900	18900	18900	0
170	20231108	183100	391268490	18900	18900	18900	18900	0
171	20231108	183000	391268490	18900	18900	18900	18900	0
172	20231108	182900	391268490	18900	18900	18900	18900	0
173	20231108	182800	391268490	18900	18900	18900	18900	0
174	20231108	182700	391268490	18900	18900	18900	18900	0
175	20231108	182600	391268490	18900	18900	18900	18900	0
176	20231108	182500	391268490	18900	18900	18900	18900	0
177	20231108	182400	391268490	18900	18900	18900	18900	0
178	20231108	182300	391268490	18900	18900	18900	18900	0
179	20231108	182200	391268490	18900	18900	18900	18900	0
180	20231108	182100	391268490	18900	18900	18900	18900	0
181	20231108	182000	391268490	18900	18900	18900	18900	0
182	20231108	181900	391268490	18900	18900	18900	18900	366
183	20231108	181800	391268490	18900	18900	18900	18900	0
184	20231108	181700	391268490	18900	18900	18900	18900	0
185	20231108	181600	391268490	18900	18900	18900	18900	0
186	20231108	181500	391268490	18900	18900	18900	18900	0
187	20231108	181400	391268490	18900	18900	18900	18900	0
188	20231108	181300	391268490	18900	18900	18900	18900	0
189	20231108	181200	391268490	18900	18900	18900	18900	0
190	20231108	181100	391268490	18900	18900	18900	18900	0
191	20231108	181000	391268490	18900	18900	18900	18900	0
192	20231108	180900	391268490	18900	18900	18900	18900	0
193	20231108	180800	391268490	18900	18900	18900	18900	0
194	20231108	180700	391268490	18900	18900	18900	18900	0
195	20231108	180600	391268490	18900	18900	18900	18900	0
196	20231108	180500	391268490	18900	18900	18900	18900	0
197	20231108	180400	391268490	18900	18900	18900	18900	0
198	20231108	180300	391268490	18900	18900	18900	18900	0
199	20231108	180200	391268490	18900	18900	18900	18900	0
200	20231108	180100	391268490	18900	18900	18900	18900	0
201	20231108	180000	391268490	18900	18900	18900	18900	0
202	20231108	175900	391268490	18900	18900	18900	18900	0
203	20231108	175800	391268490	18900	18900	18900	18900	0
204	20231108	175700	391268490	18900	18900	18900	18900	0
205	20231108	175600	391268490	18900	18900	18900	18900	0
206	20231108	175500	391268490	18900	18900	18900	18900	0
207	20231108	175400	391268490	18900	18900	18900	18900	0
208	20231108	175300	391268490	18900	18900	18900	18900	0
209	20231108	175200	391268490	18900	18900	18900	18900	0
210	20231108	175100	391268490	18900	18900	18900	18900	0
211	20231108	175000	391268490	18900	18900	18900	18900	0
212	20231108	174900	391268490	18900	18900	18900	18900	366
213	20231108	174800	391268490	18900	18900	18900	18900	0
214	20231108	174700	391268490	18900	18900	18900	18900	0
215	20231108	174600	391268490	18900	18900	18900	18900	0
216	20231108	174500	391268490	18900	18900	18900	18900	0
217	20231108	174400	391268490	18900	18900	18900	18900	0
218	20231108	174300	391268490	18900	18900	18900	18900	0
219	20231108	174200	391268490	18900	18900	18900	18900	0
220	20231108	174100	391268490	18900	18900	18900	18900	0
221	20231108	174000	391268490	18900	18900	18900	18900	0
222	20231108	173900	391268490	18900	18900	18900	18900	0
223	20231108	173800	391268490	18900	18900	18900	18900	0
224	20231108	173700	391268490	18900	18900	18900	18900	0
225	20231108	173600	391268490	18900	18900	18900	18900	0
226	20231108	173500	391268490	18900	18900	18900	18900	0
227	20231108	173400	391268490	18900	18900	18900	18900	0
228	20231108	173300	391268490	18900	18900	18900	18900	0
229	20231108	173200	391268490	18900	18900	18900	18900	0
230	20231108	173100	391268490	18900	18900	18900	18900	0
231	20231108	173000	391268490	18900	18900	18900	18900	0
232	20231108	172900	391268490	18900	18900	18900	18900	0
233	20231108	172800	391268490	18900	18900	18900	18900	0
234	20231108	172700	391268490	18900	18900	18900	18900	0
235	20231108	172600	391268490	18900	18900	18900	18900	0
236	20231108	172500	391268490	18900	18900	18900	18900	0
237	20231108	172400	391268490	18900	18900	18900	18900	0
238	20231108	172300	391268490	18900	18900	18900	18900	0
239	20231108	172200	391268490	18900	18900	18900	18900	0
240	20231108	172100	391268490	18900	18900	18900	18900	0
241	20231108	172000	391268490	18900	18900	18900	18900	0
242	20231108	171900	391268490	18900	18900	18900	18900	366
243	20231108	171800	391268490	18900	18900	18900	18900	0
244	20231108	171700	391268490	18900	18900	18900	18900	0
245	20231108	171600	391268490	18900	18900	18900	18900	0
246	20231108	171500	391268490	18900	18900	18900	18900	0
247	20231108	171400	391268490	18900	18900	18900	18900	0
248	20231108	171300	391268490	18900	18900	18900	18900	0
249	20231108	171200	391268490	18900	18900	18900	18900	0
250	20231108	171100	391268490	18900	18900	18900	18900	0
251	20231108	171000	391268490	18900	18900	18900	18900	0
252	20231108	170900	391268490	18900	18900	18900	18900	0
253	20231108	170800	391268490	18900	18900	18900	18900	0
254	20231108	170700	391268490	18900	18900	18900	18900	0
255	20231108	170600	391268490	18900	18900	18900	18900	0
256	20231108	170500	391268490	18900	18900	18900	18900	0
257	20231108	170400	391268490	18900	18900	18900	18900	0
258	20231108	170300	391268490	18900	18900	18900	18900	0
259	20231108	170200	391268490	18900	18900	18900	18900	0
260	20231108	170100	391268490	18900	18900	18900	18900	0
261	20231108	170000	391268490	18900	18900	18900	18900	0
262	20231108	165900	391268490	18900	18900	18900	18900	0
263	20231108	165800	391268490	18900	18900	18900	18900	0
264	20231108	165700	391268490	18900	18900	18900	18900	0
265	20231108	165600	391268490	18900	18900	18900	18900	0
266	20231108	165500	391268490	18900	18900	18900	18900	0
267	20231108	165400	391268490	18900	18900	18900	18900	0
268	20231108	165300	391268490	18900	18900	18900	18900	0
269	20231108	165200	391268490	18900	18900	18900	18900	0
270	20231108	165100	391268490	18900	18900	18900	18900	0
271	20231108	165000	391268490	18900	18900	18900	18900	0
272	20231108	164900	391268490	18900	18900	18900	18900	366
273	20231108	164800	391268490	18900	18900	18900	18900	0
274	20231108	164700	391268490	18900	18900	18900	18900	0
275	20231108	164600	391268490	18900	18900	18900	18900	0
276	20231108	164500	391268490	18900	18900	18900	18900	0
277	20231108	164400	391268490	18900	18900	18900	18900	0
278	20231108	164300	391268490	18900	18900	18900	18900	0
279	20231108	164200	391268490	18900	18900	18900	18900	0
280	20231108	164100	391268490	18900	18900	18900	18900	0
281	20231108	164000	391268490	18900	18900	18900	18900	0
282	20231108	163900	391268490	18900	18900	18900	18900	0
283	20231108	163800	391268490	18900	18900	18900	18900	0
284	20231108	163700	391268490	18900	18900	18900	18900	0
285	20231108	163600	391268490	18900	18900	18900	18900	0
286	20231108	163500	391268490	18900	18900	18900	18900	0
287	20231108	163400	391268490	18900	18900	18900	18900	0
288	20231108	163300	391268490	18900	18900	18900	18900	0
289	20231108	163200	391268490	18900	18900	18900	18900	0
290	20231108	163100	391268490	18900	18900	18900	18900	0
291	20231108	163000	391268490	18900	18900	18900	18900	0
292	20231108	162900	391268490	18900	18900	18900	18900	0
293	20231108	162800	391268490	18900	18900	18900	18900	0
294	20231108	162700	391268490	18900	18900	18900	18900	0
295	20231108	162600	391268490	18900	18900	18900	18900	0
296	20231108	162500	391268490	18900	18900	18900	18900	0
297	20231108	162400	391268490	18900	18900	18900	18900	0
298	20231108	162300	391268490	18900	18900	18900	18900	0
299	20231108	162200	391268490	18900	18900	18900	18900	0
300	20231108	162100	391268490	18900	18900	18900	18900	0
301	20231108	162000	391268490	18900	18900	18900	18900	0
302	20231108	161900	391268490	18900	18900	18900	18900	366
303	20231108	161800	391268490	18900	18900	18900	18900	0
304	20231108	161700	391268490	18900	18900	18900	18900	0
305	20231108	161600	391268490	18900	18900	18900	18900	0
306	20231108	161500	391268490	18900	18900	18900	18900	0
307	20231108	161400	391268490	18900	18900	18900	18900	0
308	20231108	161300	391268490	18900	18900	18900	18900	0
309	20231108	161200	391268490	18900	18900	18900	18900	0
310	20231108	161100	391268490	18900	18900	18900	18900	0
311	20231108	161000	391268490	18900	18900	18900	18900	0
312	20231108	160900	391268490	18900	18900	18900	18900	0
313	20231108	160800	391268490	18900	18900	18900	18900	0
314	20231108	160700	391268490	18900	18900	18900	18900	0
315	20231108	160600	391268490	18900	18900	18900	18900	0
316	20231108	160500	391268490	18900	18900	18900	18900	0
317	20231108	160400	391268490	18900	18900	18900	18900	0
318	20231108	160300	391268490	18900	18900	18900	18900	0
319	20231108	160200	391268490	18900	18900	18900	18900	0
320	20231108	160100	391268490	18900	18900	18900	18900	0
321	20231108	160000	391268490	18900	18900	18900	18900	0
322	20231108	155900	391268490	18900	18900	18900	18900	0
323	20231108	155800	391268490	18900	18900	18900	18900	0
324	20231108	155700	391268490	18900	18900	18900	18900	0
325	20231108	155600	391268490	18900	18900	18900	18900	0
326	20231108	155500	391268490	18900	18900	18900	18900	0
327	20231108	155400	391268490	18900	18900	18900	18900	0
328	20231108	155300	391268490	18900	18900	18900	18900	0
329	20231108	155200	391268490	18900	18900	18900	18900	0
330	20231108	155100	391268490	18900	18900	18900	18900	0
331	20231108	155000	391268490	18900	18900	18900	18900	0
332	20231108	154900	391268490	18900	18900	18900	18900	366
333	20231108	154800	391268490	18900	18900	18900	18900	0
334	20231108	154700	391268490	18900	18900	18900	18900	0
335	20231108	154600	391268490	18900	18900	18900	18900	0
336	20231108	154500	391268490	18900	18900	18900	18900	0
337	20231108	154400	391268490	18900	18900	18900	18900	0
338	20231108	154300	391268490	18900	18900	18900	18900	0
339	20231108	154200	391268490	18900	18900	18900	18900	0
340	20231108	154100	391268490	18900	18900	18900	18900	0
341	20231108	154000	391268490	18900	18900	18900	18900	0
342	20231108	153900	391268490	18900	18900	18900	18900	0
343	20231108	153800	391268490	18900	18900	18900	18900	0
344	20231108	153700	391268490	18900	18900	18900	18900	0
345	20231108	153600	391268490	18900	18900	18900	18900	0
346	20231108	153500	391268490	18900	18900	18900	18900	0
347	20231108	153400	391268490	18900	18900	18900	18900	0
348	20231108	153300	391268490	18900	18900	18900	18900	0
349	20231108	153200	391268490	18900	18900	18900	18900	0
350	20231108	153100	391268490	18900	18900	18900	18900	0
351	20231108	153000	391268490	18900	18900	18900	18900	366
352	20231108	152900	384351090	18900	18900	18900	18900	0
353	20231108	152800	384351090	18900	18900	18900	18900	0
354	20231108	152700	384351090	18900	18900	18900	18900	0
355	20231108	152600	384351090	18900	18900	18900	18900	0
356	20231108	152500	384351090	18900	18900	18900	18900	0
357	20231108	152400	384351090	18900	18900	18900	18900	0
358	20231108	152300	384351090	18900	18900	18900	18900	0
359	20231108	152200	384351090	18900	18900	18900	18900	0
360	20231108	152100	384351090	18900	18900	18900	18900	0
361	20231108	152000	384351090	18900	18900	18900	18900	0
362	20231108	151900	384351090	18900	18900	18900	18850	18
363	20231108	151800	384010990	18860	18900	18900	18860	8
364	20231108	151700	383860070	18820	18830	18830	18820	403
365	20231108	151600	376273220	18840	18840	18840	18840	129
366	20231108	151500	373842860	18850	18850	18850	18850	10
367	20231108	151400	373654360	18850	18850	18850	18850	8
368	20231108	151300	373503560	18850	18850	18850	18850	0
369	20231108	151200	373503560	18850	18850	18850	18850	1
370	20231108	151100	373484710	18850	18850	18850	18850	51
371	20231108	151000	372523360	18840	18840	18840	18840	110
372	20231108	150900	370450960	18840	18840	18840	18840	0
373	20231108	150800	370450960	18840	18850	18850	18840	306
374	20231108	150700	364683440	18860	18900	18900	18860	58
375	20231108	150600	363589440	18870	18870	18870	18870	0
376	20231108	150500	363589440	18870	18890	18900	18870	19
377	20231108	150400	363230820	18890	18870	18890	18870	3
378	20231108	150300	363174190	18900	18870	18900	18870	15
379	20231108	150200	362891070	18870	18890	18890	18870	160
380	20231108	150100	359871350	18900	18890	18900	18890	6
381	20231108	150000	359757970	18890	18890	18890	18890	4
382	20231108	145900	359682410	18890	18890	18900	18890	217
383	20231108	145800	355581280	18890	18890	18890	18890	0
384	20231108	145700	355581280	18890	18890	18890	18890	0
385	20231108	145600	355581280	18890	18900	18900	18890	87
386	20231108	145500	353937110	18900	18900	18900	18900	4
387	20231108	145400	353861510	18900	18890	18900	18890	3
388	20231108	145300	353804830	18880	18880	18880	18880	0
389	20231108	145200	353804830	18880	18880	18880	18880	0
390	20231108	145100	353804830	18880	18880	18880	18880	0
391	20231108	145000	353804830	18880	18880	18880	18880	0
392	20231108	144900	353804830	18880	18880	18880	18880	5
393	20231108	144800	353710430	18880	18880	18880	18880	0
394	20231108	144700	353710430	18880	18880	18880	18880	0
395	20231108	144600	353710430	18880	18880	18880	18880	0
396	20231108	144500	353710430	18880	18880	18880	18880	0
397	20231108	144400	353710430	18880	18880	18880	18880	0
398	20231108	144300	353710430	18880	18880	18880	18880	5
399	20231108	144200	353616030	18880	18880	18880	18880	0
400	20231108	144100	353616030	18880	18880	18880	18880	0
401	20231108	144000	353616030	18880	18880	18880	18880	0
402	20231108	143900	353616030	18880	18880	18880	18880	40
403	20231108	143800	352860830	18860	18860	18860	18860	5
404	20231108	143700	352766530	18860	18860	18870	18860	26
405	20231108	143600	352276160	18850	18860	18860	18850	213
406	20231108	143500	348261010	18860	18860	18860	18860	33
407	20231108	143400	347638630	18860	18860	18860	18860	95
408	20231108	143300	345846930	18870	18880	18880	18870	360
409	20231108	143200	339050920	18890	18890	18890	18890	0
410	20231108	143100	339050920	18890	18890	18890	18890	10
411	20231108	143000	338862020	18890	18890	18890	18890	60
412	20231108	142900	337728620	18890	18890	18890	18890	10
413	20231108	142800	337539720	18890	18890	18890	18890	0
414	20231108	142700	337539720	18890	18890	18890	18890	12
415	20231108	142600	337313040	18890	18890	18890	18890	15
416	20231108	142500	337029690	18890	18890	18890	18890	70
417	20231108	142400	335707390	18890	18890	18890	18890	52
418	20231108	142300	334725110	18890	18890	18890	18890	0
419	20231108	142200	334725110	18890	18890	18890	18890	0
420	20231108	142100	334725110	18890	18900	18900	18890	243
421	20231108	142000	330134260	18900	18900	18900	18900	0
422	20231108	141900	330134260	18900	18900	18900	18900	0
423	20231108	141800	330134260	18900	18900	18900	18900	1
424	20231108	141700	330115360	18900	18900	18900	18900	123
425	20231108	141600	327790660	18890	18890	18890	18890	0
426	20231108	141500	327790660	18890	18890	18890	18890	0
427	20231108	141400	327790660	18890	18890	18890	18890	2
428	20231108	141300	327752880	18890	18890	18890	18890	0
429	20231108	141200	327752880	18890	18890	18890	18890	0
430	20231108	141100	327752880	18890	18890	18890	18890	0
431	20231108	141000	327752880	18890	18890	18890	18890	123
432	20231108	140900	325429410	18900	18900	18900	18900	5
433	20231108	140800	325334910	18900	18900	18900	18900	77
434	20231108	140700	323879610	18900	18900	18900	18900	1
435	20231108	140600	323860710	18880	18890	18890	18880	111
436	20231108	140500	321764110	18900	18930	18930	18900	45
437	20231108	140400	320912900	18980	18980	18980	18980	23
438	20231108	140300	320476360	18980	18980	18980	18980	0
439	20231108	140200	320476360	18980	18980	18980	18980	0
440	20231108	140100	320476360	18980	18980	18980	18980	0
441	20231108	140000	320476360	18980	18980	18980	18980	5
442	20231108	135900	320381460	18980	18980	18980	18980	10
443	20231108	135800	320191660	18980	18980	18980	18980	1
444	20231108	135700	320172680	18980	18980	18980	18980	0
445	20231108	135600	320172680	18980	18920	18980	18900	801
446	20231108	135500	305030770	18920	18920	18920	18920	0
447	20231108	135400	305030770	18920	18940	18940	18920	400
448	20231108	135300	297456790	18930	18940	18940	18930	300
449	20231108	135200	291776740	18930	18940	18940	18930	500
450	20231108	135100	282309380	18940	18950	18950	18940	500
451	20231108	135000	272837200	18950	18950	18950	18950	0
452	20231108	134900	272837200	18950	18960	18960	18950	357
453	20231108	134800	266071480	18960	18970	18970	18960	643
454	20231108	134700	253875020	18970	19010	19010	18970	368
455	20231108	134600	246888100	19020	19020	19020	19020	6
456	20231108	134500	246773980	19010	19010	19010	19010	200
457	20231108	134400	242971980	19020	19020	19020	19020	0
458	20231108	134300	242971980	19020	19020	19020	19020	4
459	20231108	134200	242895900	19020	19020	19020	19020	0
460	20231108	134100	242895900	19020	19020	19020	19020	4
461	20231108	134000	242819820	19020	19020	19020	19020	0
462	20231108	133900	242819820	19020	19020	19020	19020	4
463	20231108	133800	242743740	19010	19020	19020	19010	113
464	20231108	133700	240595520	19010	19010	19010	19010	93
465	20231108	133600	238827590	19010	19010	19010	19010	0
466	20231108	133500	238827590	19010	19010	19010	19010	3
467	20231108	133400	238770560	19000	19000	19000	19000	0
468	20231108	133300	238770560	19000	19000	19000	19000	1
469	20231108	133200	238751560	19000	19000	19000	19000	0
470	20231108	133100	238751560	19000	19000	19000	19000	0
471	20231108	133000	238751560	19000	19000	19000	19000	0
472	20231108	132900	238751560	19000	18990	19000	18990	178
473	20231108	132800	235369580	18960	18960	18960	18960	0
474	20231108	132700	235369580	18960	18960	18960	18960	0
475	20231108	132600	235369580	18960	18960	18960	18960	32
476	20231108	132500	234762860	18940	18950	18950	18940	30
477	20231108	132400	234194400	18960	18980	18990	18960	239
478	20231108	132300	229661300	19000	19000	19000	19000	0
479	20231108	132200	229661300	19000	19000	19000	19000	0
480	20231108	132100	229661300	19000	19000	19000	19000	1
481	20231108	132000	229642300	19000	19000	19000	19000	0
482	20231108	131900	229642300	19000	19000	19000	19000	0
483	20231108	131800	229642300	19000	19000	19000	19000	0
484	20231108	131700	229642300	19000	19000	19000	19000	0
485	20231108	131600	229642300	19000	19000	19000	19000	0
486	20231108	131500	229642300	19000	19000	19000	19000	1
487	20231108	131400	229623300	19000	19000	19000	19000	1
488	20231108	131300	229604300	19000	19000	19000	19000	0
489	20231108	131200	229604300	19000	19000	19000	19000	0
490	20231108	131100	229604300	19000	19000	19000	19000	0
491	20231108	131000	229604300	19000	18990	19000	18990	14
492	20231108	130900	229338400	18970	18970	18970	18970	0
493	20231108	130800	229338400	18970	18970	18970	18970	0
494	20231108	130700	229338400	18970	18970	18970	18970	0
495	20231108	130600	229338400	18970	18970	18970	18970	0
496	20231108	130500	229338400	18970	18980	18980	18970	2
497	20231108	130400	229300450	18980	19000	19000	18980	36
498	20231108	130300	228616520	18980	18980	18980	18980	2
499	20231108	130200	228578560	18980	18980	18980	18980	0
500	20231108	130100	228578560	18980	18980	18980	18980	0
501	20231108	130000	228578560	18980	18980	18980	18980	0
502	20231108	125900	228578560	18980	18980	18980	18980	0
503	20231108	125800	228578560	18980	18980	18980	18980	0
504	20231108	125700	228578560	18980	18980	18980	18980	0
505	20231108	125600	228578560	18980	18980	18980	18980	0
506	20231108	125500	228578560	18980	18980	18980	18980	0
507	20231108	125400	228578560	18980	18980	18980	18980	0
508	20231108	125300	228578560	18980	18980	18980	18980	0
509	20231108	125200	228578560	18980	18990	18990	18980	16
510	20231108	125100	228274740	19000	19020	19020	19000	23
511	20231108	125000	227837560	19010	19010	19010	19010	0
512	20231108	124900	227837560	19010	19010	19010	19010	1
513	20231108	124800	227818550	18980	18980	18980	18980	0
514	20231108	124700	227818550	18980	18980	18980	18980	0
515	20231108	124600	227818550	18980	18980	18980	18980	0
516	20231108	124500	227818550	18980	18980	18980	18980	0
517	20231108	124400	227818550	18980	18980	18980	18980	0
518	20231108	124300	227818550	18980	18980	18980	18980	0
519	20231108	124200	227818550	18980	18980	18980	18980	0
520	20231108	124100	227818550	18980	18980	18980	18980	6
521	20231108	124000	227704670	18980	18980	18980	18980	37
522	20231108	123900	227002410	18960	18960	18960	18960	0
523	20231108	123800	227002410	18960	18960	18960	18960	0
524	20231108	123700	227002410	18960	18960	18960	18960	0
525	20231108	123600	227002410	18960	18960	18960	18960	0
526	20231108	123500	227002410	18960	18960	18960	18960	0
527	20231108	123400	227002410	18960	18960	18960	18960	0
528	20231108	123300	227002410	18960	18980	18980	18960	75
529	20231108	123200	225579510	19010	19010	19010	19010	0
530	20231108	123100	225579510	19010	19010	19010	19010	0
531	20231108	123000	225579510	19010	19010	19010	19010	0
532	20231108	122900	225579510	19010	19010	19010	19000	80
533	20231108	122800	224059200	19010	19010	19010	19010	500
534	20231108	122700	214554200	19020	19020	19020	19020	101
535	20231108	122600	212633180	19020	19030	19030	19020	12
536	20231108	122500	212404910	19030	19030	19030	19030	0
537	20231108	122400	212404910	19030	19030	19030	19030	1
538	20231108	122300	212385880	19030	19030	19030	19030	1
539	20231108	122200	212366850	19030	19030	19030	19030	0
540	20231108	122100	212366850	19030	19020	19030	19010	72
541	20231108	122000	210997620	19030	19030	19030	19030	0
542	20231108	121900	210997620	19030	19020	19030	19010	247
543	20231108	121800	206301640	19030	19030	19030	19030	0
544	20231108	121700	206301640	19030	19030	19030	19030	0
545	20231108	121600	206301640	19030	19030	19030	19030	1
546	20231108	121500	206282610	19020	19020	19020	19020	0
547	20231108	121400	206282610	19020	19020	19020	19020	0
548	20231108	121300	206282610	19020	19020	19020	19020	41
549	20231108	121200	205502790	19040	19040	19040	19040	0
550	20231108	121100	205502790	19040	19040	19040	19040	0
551	20231108	121000	205502790	19040	19040	19040	19040	0
552	20231108	120900	205502790	19040	19040	19040	19040	0
553	20231108	120800	205502790	19040	19040	19040	19040	0
554	20231108	120700	205502790	19040	19040	19040	19040	0
555	20231108	120600	205502790	19040	19040	19040	19040	0
556	20231108	120500	205502790	19040	19040	19040	19040	55
557	20231108	120400	204455590	19040	19040	19040	19040	6
558	20231108	120300	204341350	19040	19040	19040	19040	0
559	20231108	120200	204341350	19040	19040	19040	19040	0
560	20231108	120100	204341350	19040	19030	19040	19030	140
561	20231108	120000	201677020	19030	19030	19030	19030	53
562	20231108	115900	200668430	19030	19030	19030	19030	0
563	20231108	115800	200668430	19030	19030	19030	19030	0
564	20231108	115700	200668430	19030	19030	19030	19030	0
565	20231108	115600	200668430	19030	19030	19030	19030	0
566	20231108	115500	200668430	19030	19030	19030	19030	0
567	20231108	115400	200668430	19030	19030	19030	19030	0
568	20231108	115300	200668430	19030	19030	19030	19030	120
569	20231108	115200	198384830	19030	19020	19030	19010	56
570	20231108	115100	197319800	19030	19030	19030	19030	1
571	20231108	115000	197300770	19030	19030	19030	19030	0
572	20231108	114900	197300770	19030	19030	19030	19030	0
573	20231108	114800	197300770	19030	19030	19030	19030	1
574	20231108	114700	197281740	19030	19030	19030	19030	0
575	20231108	114600	197281740	19030	19030	19030	19030	0
576	20231108	114500	197281740	19030	19030	19030	19030	0
577	20231108	114400	197281740	19030	19030	19030	19030	0
578	20231108	114300	197281740	19030	19030	19030	19030	0
579	20231108	114200	197281740	19030	19030	19030	19030	12
580	20231108	114100	197053380	19030	19030	19030	19030	0
581	20231108	114000	197053380	19030	19030	19030	19030	22
582	20231108	113900	196634720	19030	19030	19030	19030	5
583	20231108	113800	196539570	19030	19020	19030	19020	54
584	20231108	113700	195512440	19030	19030	19030	19030	0
585	20231108	113600	195512440	19030	19030	19030	19030	0
586	20231108	113500	195512440	19030	19030	19030	19030	0
587	20231108	113400	195512440	19030	19030	19030	19030	11
588	20231108	113300	195303110	19030	19020	19030	19020	56
589	20231108	113200	194237930	19030	19020	19030	19020	64
590	20231108	113100	193020590	19020	19020	19020	19020	5
591	20231108	113000	192925490	19020	19020	19020	19020	1
592	20231108	112900	192906470	19020	19020	19030	19010	53
593	20231108	112800	191898840	19020	19020	19020	19020	0
594	20231108	112700	191898840	19020	19020	19020	19020	0
595	20231108	112600	191898840	19020	19020	19020	19020	0
596	20231108	112500	191898840	19020	19020	19020	19020	0
597	20231108	112400	191898840	19020	19020	19020	19020	0
598	20231108	112300	191898840	19020	19020	19020	19020	0
599	20231108	112200	191898840	19020	19020	19020	19020	1
600	20231108	112100	191879820	19020	19020	19020	19020	1
601	20231108	112000	191860800	19030	19030	19030	19030	4
602	20231108	111900	191784680	19020	19020	19020	19020	38
603	20231108	111800	191061920	19030	19030	19030	19030	2
604	20231108	111700	191023860	19030	19030	19030	19030	2
605	20231108	111600	190985800	19030	19030	19030	19030	4
606	20231108	111500	190909680	19030	19030	19030	19030	2
607	20231108	111400	190871620	19010	19010	19010	19010	0
608	20231108	111300	190871620	19010	19030	19030	19010	3
609	20231108	111200	190814550	19030	19030	19030	19030	0
610	20231108	111100	190814550	19030	19030	19030	19030	1
611	20231108	111000	190795520	18990	18990	18990	18990	122
612	20231108	110900	188478740	18980	18980	18980	18980	0
613	20231108	110800	188478740	18980	18980	18980	18980	0
614	20231108	110700	188478740	18980	18940	18980	18940	59
615	20231108	110600	187361120	18940	18950	18950	18940	97
616	20231108	110500	185523510	18990	18990	18990	18990	0
617	20231108	110400	185523510	18990	18980	18990	18980	4
618	20231108	110300	185447570	18960	19040	19040	18960	114
619	20231108	110200	183283210	19040	19040	19040	19040	4
620	20231108	110100	183207050	19040	19040	19040	19040	0
621	20231108	110000	183207050	19040	18990	19040	18990	2
622	20231108	105900	183169020	18990	18970	18990	18970	4
623	20231108	105800	183093080	18990	18990	18990	18990	4
624	20231108	105700	183017120	18990	18990	18990	18990	104
625	20231108	105600	181042160	18980	18980	18980	18980	21
626	20231108	105500	180643580	18950	18950	18950	18950	0
627	20231108	105400	180643580	18950	18950	18950	18950	100
628	20231108	105300	178748580	18980	18980	18980	18980	0
629	20231108	105200	178748580	18980	18980	18980	18980	0
630	20231108	105100	178748580	18980	18980	18980	18980	2
631	20231108	105000	178710620	18980	18980	18980	18980	1
632	20231108	104900	178691640	18940	18950	18950	18940	80
633	20231108	104800	177176430	18950	18950	18950	18950	0
634	20231108	104700	177176430	18950	18950	18950	18950	7
635	20231108	104600	177043780	18950	18950	18950	18950	0
636	20231108	104500	177043780	18950	18950	18950	18950	1
637	20231108	104400	177024830	18940	18940	18940	18940	0
638	20231108	104300	177024830	18940	18940	18940	18940	0
639	20231108	104200	177024830	18940	18940	18940	18940	0
640	20231108	104100	177024830	18940	18940	18940	18940	0
641	20231108	104000	177024830	18940	18940	18940	18940	0
642	20231108	103900	177024830	18940	18940	18940	18940	0
643	20231108	103800	177024830	18940	18940	18940	18940	0
644	20231108	103700	177024830	18940	18940	18940	18940	0
645	20231108	103600	177024830	18940	18940	18940	18940	0
646	20231108	103500	177024830	18940	18940	18940	18940	0
647	20231108	103400	177024830	18940	18940	18940	18940	0
648	20231108	103300	177024830	18940	18940	18940	18940	0
649	20231108	103200	177024830	18940	18940	18940	18940	48
650	20231108	103100	176115710	18920	18920	18920	18920	0
651	20231108	103000	176115710	18920	18920	18920	18920	0
652	20231108	102900	176115710	18920	18920	18920	18920	0
653	20231108	102800	176115710	18920	18920	18920	18920	0
654	20231108	102700	176115710	18920	18930	18930	18920	50
655	20231108	102600	175169310	18900	18900	18900	18900	0
656	20231108	102500	175169310	18900	18900	18900	18900	0
657	20231108	102400	175169310	18900	18910	18910	18900	320
658	20231108	102300	169121020	18910	18910	18910	18910	69
659	20231108	102200	167816230	18920	18950	18950	18920	279
660	20231108	102100	162534280	18950	18950	18950	18950	12
661	20231108	102000	162306880	18950	18950	18950	18950	0
662	20231108	101900	162306880	18950	18950	18950	18950	50
663	20231108	101800	161359380	18980	18980	18980	18980	0
664	20231108	101700	161359380	18980	18980	18980	18980	120
665	20231108	101600	159081780	18980	18980	18980	18980	0
666	20231108	101500	159081780	18980	18980	18980	18980	115
667	20231108	101400	156899080	18950	18950	18950	18950	10
668	20231108	101300	156709580	18950	18950	18950	18950	7
669	20231108	101200	156576930	18950	18950	18950	18950	0
670	20231108	101100	156576930	18950	18950	18950	18950	11
671	20231108	101000	156368480	18950	18950	18950	18950	0
672	20231108	100900	156368480	18950	18960	18960	18950	160
673	20231108	100800	153334900	18960	18960	18960	18960	59
674	20231108	100700	152216260	18960	18960	18960	18960	0
675	20231108	100600	152216260	18960	18960	18960	18960	3
676	20231108	100500	152159380	18960	18960	18960	18960	0
677	20231108	100400	152159380	18960	18970	18970	18960	35
678	20231108	100300	151495680	18980	18980	18980	18980	20
679	20231108	100200	151116080	18980	18990	18990	18980	18
680	20231108	100100	150774410	19000	19000	19000	19000	0
681	20231108	100000	150774410	19000	19000	19000	19000	1
682	20231108	095900	150755410	18990	18990	18990	18990	0
683	20231108	095800	150755410	18990	18990	18990	18990	0
684	20231108	095700	150755410	18990	19000	19000	18990	30
685	20231108	095600	150185610	19000	19000	19000	19000	0
686	20231108	095500	150185610	19000	19040	19040	19000	316
687	20231108	095400	144178080	19040	19040	19040	19040	0
688	20231108	095300	144178080	19040	19040	19040	19040	0
689	20231108	095200	144178080	19040	19040	19040	19040	0
690	20231108	095100	144178080	19040	19040	19040	19040	0
691	20231108	095000	144178080	19040	19040	19040	19040	0
692	20231108	094900	144178080	19040	19040	19040	19040	0
693	20231108	094800	144178080	19040	19040	19040	19040	1
694	20231108	094700	144159040	19030	19030	19030	19030	1
695	20231108	094600	144140010	19090	19040	19090	19040	2
696	20231108	094500	144101880	19040	19040	19040	19040	1
697	20231108	094400	144082840	19090	19060	19090	19040	12
698	20231108	094300	143853950	19060	19070	19070	19060	3
699	20231108	094200	143796750	19100	19090	19100	19090	77
700	20231108	094100	142326150	19100	19100	19100	19100	0
701	20231108	094000	142326150	19100	19100	19100	19100	0
702	20231108	093900	142326150	19100	19100	19100	19100	0
703	20231108	093800	142326150	19100	19090	19100	19080	7
704	20231108	093700	142192530	19100	19110	19110	19100	12
705	20231108	093600	141963220	19100	19100	19100	19100	0
706	20231108	093500	141963220	19100	19100	19100	19100	98
707	20231108	093400	140091420	19100	19100	19100	19100	2
708	20231108	093300	140053220	19050	19010	19050	19010	583
709	20231108	093200	128954970	19010	19030	19030	19010	53
710	20231108	093100	127947420	19010	19010	19010	19010	1
711	20231108	093000	127928410	19030	19020	19030	19020	182
712	20231108	092900	124466440	18920	18970	18970	18900	570
713	20231108	092800	113669990	19020	18990	19020	18960	984
714	20231108	092700	94997590	19030	19030	19030	19030	0
715	20231108	092600	94997590	19030	19030	19030	19030	67
716	20231108	092500	93722580	19030	19030	19030	19030	1
717	20231108	092400	93703550	19030	18980	19030	18980	151
718	20231108	092300	90837520	18980	19020	19020	18980	1017
719	20231108	092200	71505910	19040	19050	19050	19040	48
720	20231108	092100	70591940	19050	19050	19050	19050	0
721	20231108	092000	70591940	19050	19050	19050	19050	4
722	20231108	091900	70515740	19050	19050	19050	19050	1
723	20231108	091800	70496690	19050	19030	19050	19020	150
724	20231108	091700	67641470	19050	19050	19050	19050	0
725	20231108	091600	67641470	19050	19040	19050	19030	192
726	20231108	091500	63985890	19050	19050	19050	19050	30
727	20231108	091400	63414390	19040	19050	19050	19040	105
728	20231108	091300	61414150	19040	19050	19050	19040	108
729	20231108	091200	59356850	19050	19050	19050	19050	100
730	20231108	091100	57451850	19050	19050	19050	19050	77
731	20231108	091000	55985000	19050	19050	19050	19050	36
732	20231108	090900	55299200	19050	19040	19050	19030	200
733	20231108	090800	51490180	19050	19100	19140	19050	255
734	20231108	090700	46627160	19050	19060	19060	19050	162
735	20231108	090600	43540840	19050	19130	19130	19050	101
736	20231108	090500	41616710	19010	19050	19050	19010	264
737	20231108	090400	36592190	19050	19060	19060	19050	300
738	20231108	090300	30876190	19050	19150	19150	19050	452
739	20231108	090200	22256720	19150	19190	19190	19150	119
740	20231108	090100	19977830	19150	19060	19150	19050	500
741	20231108	090000	10426740	19050	19170	19190	19050	546