KissMeData/052400/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	193100	783240620	18740	18740	18740	18740	1503
3	20231110	193000	783240620	18740	18740	18740	18740	0
4	20231110	192900	783240620	18740	18740	18740	18740	0
5	20231110	192800	783240620	18740	18740	18740	18740	0
6	20231110	192700	783240620	18740	18740	18740	18740	0
7	20231110	192600	783240620	18740	18740	18740	18740	0
8	20231110	192500	783240620	18740	18740	18740	18740	0
9	20231110	192400	783240620	18740	18740	18740	18740	0
10	20231110	192300	783240620	18740	18740	18740	18740	0
11	20231110	192200	783240620	18740	18740	18740	18740	0
12	20231110	192100	783240620	18740	18740	18740	18740	0
13	20231110	192000	783240620	18740	18740	18740	18740	0
14	20231110	191900	783240620	18740	18740	18740	18740	0
15	20231110	191800	783240620	18740	18740	18740	18740	0
16	20231110	191700	783240620	18740	18740	18740	18740	0
17	20231110	191600	783240620	18740	18740	18740	18740	0
18	20231110	191500	783240620	18740	18740	18740	18740	0
19	20231110	191400	783240620	18740	18740	18740	18740	0
20	20231110	191300	783240620	18740	18740	18740	18740	0
21	20231110	191200	783240620	18740	18740	18740	18740	0
22	20231110	191100	783240620	18740	18740	18740	18740	0
23	20231110	191000	783240620	18740	18740	18740	18740	0
24	20231110	190900	783240620	18740	18740	18740	18740	0
25	20231110	190800	783240620	18740	18740	18740	18740	0
26	20231110	190700	783240620	18740	18740	18740	18740	0
27	20231110	190600	783240620	18740	18740	18740	18740	0
28	20231110	190500	783240620	18740	18740	18740	18740	0
29	20231110	190400	783240620	18740	18740	18740	18740	0
30	20231110	190300	783240620	18740	18740	18740	18740	0
31	20231110	190200	783240620	18740	18740	18740	18740	0
32	20231110	190100	783240620	18740	18740	18740	18740	1503
33	20231110	190000	783240620	18740	18740	18740	18740	0
34	20231110	185900	783240620	18740	18740	18740	18740	0
35	20231110	185800	783240620	18740	18740	18740	18740	0
36	20231110	185700	783240620	18740	18740	18740	18740	0
37	20231110	185600	783240620	18740	18740	18740	18740	0
38	20231110	185500	783240620	18740	18740	18740	18740	0
39	20231110	185400	783240620	18740	18740	18740	18740	0
40	20231110	185300	783240620	18740	18740	18740	18740	0
41	20231110	185200	783240620	18740	18740	18740	18740	0
42	20231110	185100	783240620	18740	18740	18740	18740	0
43	20231110	185000	783240620	18740	18740	18740	18740	0
44	20231110	184900	783240620	18740	18740	18740	18740	0
45	20231110	184800	783240620	18740	18740	18740	18740	0
46	20231110	184700	783240620	18740	18740	18740	18740	0
47	20231110	184600	783240620	18740	18740	18740	18740	0
48	20231110	184500	783240620	18740	18740	18740	18740	0
49	20231110	184400	783240620	18740	18740	18740	18740	0
50	20231110	184300	783240620	18740	18740	18740	18740	0
51	20231110	184200	783240620	18740	18740	18740	18740	0
52	20231110	184100	783240620	18740	18740	18740	18740	0
53	20231110	184000	783240620	18740	18740	18740	18740	0
54	20231110	183900	783240620	18740	18740	18740	18740	0
55	20231110	183800	783240620	18740	18740	18740	18740	0
56	20231110	183700	783240620	18740	18740	18740	18740	0
57	20231110	183600	783240620	18740	18740	18740	18740	0
58	20231110	183500	783240620	18740	18740	18740	18740	0
59	20231110	183400	783240620	18740	18740	18740	18740	0
60	20231110	183300	783240620	18740	18740	18740	18740	0
61	20231110	183200	783240620	18740	18740	18740	18740	0
62	20231110	183100	783240620	18740	18740	18740	18740	1503
63	20231110	183000	783240620	18740	18740	18740	18740	0
64	20231110	182900	783240620	18740	18740	18740	18740	0
65	20231110	182800	783240620	18740	18740	18740	18740	0
66	20231110	182700	783240620	18740	18740	18740	18740	0
67	20231110	182600	783240620	18740	18740	18740	18740	0
68	20231110	182500	783240620	18740	18740	18740	18740	0
69	20231110	182400	783240620	18740	18740	18740	18740	0
70	20231110	182300	783240620	18740	18740	18740	18740	0
71	20231110	182200	783240620	18740	18740	18740	18740	0
72	20231110	182100	783240620	18740	18740	18740	18740	0
73	20231110	182000	783240620	18740	18740	18740	18740	0
74	20231110	181900	783240620	18740	18740	18740	18740	0
75	20231110	181800	783240620	18740	18740	18740	18740	0
76	20231110	181700	783240620	18740	18740	18740	18740	0
77	20231110	181600	783240620	18740	18740	18740	18740	0
78	20231110	181500	783240620	18740	18740	18740	18740	0
79	20231110	181400	783240620	18740	18740	18740	18740	0
80	20231110	181300	783240620	18740	18740	18740	18740	0
81	20231110	181200	783240620	18740	18740	18740	18740	0
82	20231110	181100	783240620	18740	18740	18740	18740	0
83	20231110	181000	783240620	18740	18740	18740	18740	0
84	20231110	180900	783240620	18740	18740	18740	18740	0
85	20231110	180800	783240620	18740	18740	18740	18740	0
86	20231110	180700	783240620	18740	18740	18740	18740	0
87	20231110	180600	783240620	18740	18740	18740	18740	0
88	20231110	180500	783240620	18740	18740	18740	18740	0
89	20231110	180400	783240620	18740	18740	18740	18740	0
90	20231110	180300	783240620	18740	18740	18740	18740	0
91	20231110	180200	783240620	18740	18740	18740	18740	0
92	20231110	180100	783240620	18740	18740	18740	18740	1503
93	20231110	180000	783240620	18740	18740	18740	18740	0
94	20231110	175900	783240620	18740	18740	18740	18740	0
95	20231110	175800	783240620	18740	18740	18740	18740	0
96	20231110	175700	783240620	18740	18740	18740	18740	0
97	20231110	175600	783240620	18740	18740	18740	18740	0
98	20231110	175500	783240620	18740	18740	18740	18740	0
99	20231110	175400	783240620	18740	18740	18740	18740	0
100	20231110	175300	783240620	18740	18740	18740	18740	0
101	20231110	175200	783240620	18740	18740	18740	18740	0
102	20231110	175100	783240620	18740	18740	18740	18740	0
103	20231110	175000	783240620	18740	18740	18740	18740	0
104	20231110	174900	783240620	18740	18740	18740	18740	0
105	20231110	174800	783240620	18740	18740	18740	18740	0
106	20231110	174700	783240620	18740	18740	18740	18740	0
107	20231110	174600	783240620	18740	18740	18740	18740	0
108	20231110	174500	783240620	18740	18740	18740	18740	0
109	20231110	174400	783240620	18740	18740	18740	18740	0
110	20231110	174300	783240620	18740	18740	18740	18740	0
111	20231110	174200	783240620	18740	18740	18740	18740	0
112	20231110	174100	783240620	18740	18740	18740	18740	0
113	20231110	174000	783240620	18740	18740	18740	18740	0
114	20231110	173900	783240620	18740	18740	18740	18740	0
115	20231110	173800	783240620	18740	18740	18740	18740	0
116	20231110	173700	783240620	18740	18740	18740	18740	0
117	20231110	173600	783240620	18740	18740	18740	18740	0
118	20231110	173500	783240620	18740	18740	18740	18740	0
119	20231110	173400	783240620	18740	18740	18740	18740	0
120	20231110	173300	783240620	18740	18740	18740	18740	0
121	20231110	173200	783240620	18740	18740	18740	18740	0
122	20231110	173100	783240620	18740	18740	18740	18740	1503
123	20231110	173000	783240620	18740	18740	18740	18740	0
124	20231110	172900	783240620	18740	18740	18740	18740	0
125	20231110	172800	783240620	18740	18740	18740	18740	0
126	20231110	172700	783240620	18740	18740	18740	18740	0
127	20231110	172600	783240620	18740	18740	18740	18740	0
128	20231110	172500	783240620	18740	18740	18740	18740	0
129	20231110	172400	783240620	18740	18740	18740	18740	0
130	20231110	172300	783240620	18740	18740	18740	18740	0
131	20231110	172200	783240620	18740	18740	18740	18740	0
132	20231110	172100	783240620	18740	18740	18740	18740	0
133	20231110	172000	783240620	18740	18740	18740	18740	0
134	20231110	171900	783240620	18740	18740	18740	18740	0
135	20231110	171800	783240620	18740	18740	18740	18740	0
136	20231110	171700	783240620	18740	18740	18740	18740	0
137	20231110	171600	783240620	18740	18740	18740	18740	0
138	20231110	171500	783240620	18740	18740	18740	18740	0
139	20231110	171400	783240620	18740	18740	18740	18740	0
140	20231110	171300	783240620	18740	18740	18740	18740	0
141	20231110	171200	783240620	18740	18740	18740	18740	0
142	20231110	171100	783240620	18740	18740	18740	18740	0
143	20231110	171000	783240620	18740	18740	18740	18740	0
144	20231110	170900	783240620	18740	18740	18740	18740	0
145	20231110	170800	783240620	18740	18740	18740	18740	0
146	20231110	170700	783240620	18740	18740	18740	18740	0
147	20231110	170600	783240620	18740	18740	18740	18740	0
148	20231110	170500	783240620	18740	18740	18740	18740	0
149	20231110	170400	783240620	18740	18740	18740	18740	0
150	20231110	170300	783240620	18740	18740	18740	18740	0
151	20231110	170200	783240620	18740	18740	18740	18740	0
152	20231110	170100	783240620	18740	18740	18740	18740	1503
153	20231110	170000	783240620	18740	18740	18740	18740	0
154	20231110	165900	783240620	18740	18740	18740	18740	0
155	20231110	165800	783240620	18740	18740	18740	18740	0
156	20231110	165700	783240620	18740	18740	18740	18740	0
157	20231110	165600	783240620	18740	18740	18740	18740	0
158	20231110	165500	783240620	18740	18740	18740	18740	0
159	20231110	165400	783240620	18740	18740	18740	18740	0
160	20231110	165300	783240620	18740	18740	18740	18740	0
161	20231110	165200	783240620	18740	18740	18740	18740	0
162	20231110	165100	783240620	18740	18740	18740	18740	0
163	20231110	165000	783240620	18740	18740	18740	18740	0
164	20231110	164900	783240620	18740	18740	18740	18740	0
165	20231110	164800	783240620	18740	18740	18740	18740	0
166	20231110	164700	783240620	18740	18740	18740	18740	0
167	20231110	164600	783240620	18740	18740	18740	18740	0
168	20231110	164500	783240620	18740	18740	18740	18740	0
169	20231110	164400	783240620	18740	18740	18740	18740	0
170	20231110	164300	783240620	18740	18740	18740	18740	0
171	20231110	164200	783240620	18740	18740	18740	18740	0
172	20231110	164100	783240620	18740	18740	18740	18740	0
173	20231110	164000	783240620	18740	18740	18740	18740	0
174	20231110	163900	783240620	18740	18740	18740	18740	0
175	20231110	163800	783240620	18740	18740	18740	18740	0
176	20231110	163700	783240620	18740	18740	18740	18740	0
177	20231110	163600	783240620	18740	18740	18740	18740	0
178	20231110	163500	783240620	18740	18740	18740	18740	0
179	20231110	163400	783240620	18740	18740	18740	18740	0
180	20231110	163300	783240620	18740	18740	18740	18740	0
181	20231110	163200	783240620	18740	18740	18740	18740	0
182	20231110	163100	783240620	18740	18740	18740	18740	1503
183	20231110	163000	783240620	18740	18740	18740	18740	0
184	20231110	162900	783240620	18740	18740	18740	18740	0
185	20231110	162800	783240620	18740	18740	18740	18740	0
186	20231110	162700	783240620	18740	18740	18740	18740	0
187	20231110	162600	783240620	18740	18740	18740	18740	0
188	20231110	162500	783240620	18740	18740	18740	18740	0
189	20231110	162400	783240620	18740	18740	18740	18740	0
190	20231110	162300	783240620	18740	18740	18740	18740	0
191	20231110	162200	783240620	18740	18740	18740	18740	0
192	20231110	162100	783240620	18740	18740	18740	18740	0
193	20231110	162000	783240620	18740	18740	18740	18740	0
194	20231110	161900	783240620	18740	18740	18740	18740	0
195	20231110	161800	783240620	18740	18740	18740	18740	0
196	20231110	161700	783240620	18740	18740	18740	18740	0
197	20231110	161600	783240620	18740	18740	18740	18740	0
198	20231110	161500	783240620	18740	18740	18740	18740	0
199	20231110	161400	783240620	18740	18740	18740	18740	0
200	20231110	161300	783240620	18740	18740	18740	18740	0
201	20231110	161200	783240620	18740	18740	18740	18740	0
202	20231110	161100	783240620	18740	18740	18740	18740	0
203	20231110	161000	783240620	18740	18740	18740	18740	0
204	20231110	160900	783240620	18740	18740	18740	18740	0
205	20231110	160800	783240620	18740	18740	18740	18740	0
206	20231110	160700	783240620	18740	18740	18740	18740	0
207	20231110	160600	783240620	18740	18740	18740	18740	0
208	20231110	160500	783240620	18740	18740	18740	18740	0
209	20231110	160400	783240620	18740	18740	18740	18740	0
210	20231110	160300	783240620	18740	18740	18740	18740	0
211	20231110	160200	783240620	18740	18740	18740	18740	0
212	20231110	160100	783240620	18740	18740	18740	18740	1503
213	20231110	160000	783240620	18740	18740	18740	18740	0
214	20231110	155900	783240620	18740	18740	18740	18740	0
215	20231110	155800	783240620	18740	18740	18740	18740	0
216	20231110	155700	783240620	18740	18740	18740	18740	0
217	20231110	155600	783240620	18740	18740	18740	18740	0
218	20231110	155500	783240620	18740	18740	18740	18740	0
219	20231110	155400	783240620	18740	18740	18740	18740	0
220	20231110	155300	783240620	18740	18740	18740	18740	0
221	20231110	155200	783240620	18740	18740	18740	18740	0
222	20231110	155100	783240620	18740	18740	18740	18740	0
223	20231110	155000	783240620	18740	18740	18740	18740	0
224	20231110	154900	783240620	18740	18740	18740	18740	0
225	20231110	154800	783240620	18740	18740	18740	18740	0
226	20231110	154700	783240620	18740	18740	18740	18740	0
227	20231110	154600	783240620	18740	18740	18740	18740	0
228	20231110	154500	783240620	18740	18740	18740	18740	0
229	20231110	154400	783240620	18740	18740	18740	18740	0
230	20231110	154300	783240620	18740	18740	18740	18740	0
231	20231110	154200	783240620	18740	18740	18740	18740	0
232	20231110	154100	783240620	18740	18740	18740	18740	0
233	20231110	154000	783240620	18740	18740	18740	18740	0
234	20231110	153900	783240620	18740	18740	18740	18740	0
235	20231110	153800	783240620	18740	18740	18740	18740	0
236	20231110	153700	783240620	18740	18740	18740	18740	0
237	20231110	153600	783240620	18740	18740	18740	18740	0
238	20231110	153500	783240620	18740	18740	18740	18740	0
239	20231110	153400	783240620	18740	18740	18740	18740	0
240	20231110	153300	783240620	18740	18740	18740	18740	0
241	20231110	153200	783240620	18740	18740	18740	18740	0
242	20231110	153100	783240620	18740	18740	18740	18740	1503
243	20231110	153000	783240620	18740	18740	18740	18740	1503
244	20231110	152900	755074400	18740	18740	18740	18740	0
245	20231110	152800	755074400	18740	18740	18740	18740	0
246	20231110	152700	755074400	18740	18740	18740	18740	0
247	20231110	152600	755074400	18740	18740	18740	18740	0
248	20231110	152500	755074400	18740	18740	18740	18740	0
249	20231110	152400	755074400	18740	18740	18740	18740	0
250	20231110	152300	755074400	18740	18740	18740	18740	0
251	20231110	152200	755074400	18740	18740	18740	18740	0
252	20231110	152100	755074400	18740	18740	18740	18740	0
253	20231110	152000	755074400	18740	18740	18740	18740	0
254	20231110	151900	755074400	18740	18740	18740	18650	576
255	20231110	151800	744282590	18740	18740	18740	18730	123
256	20231110	151700	741977770	18740	18740	18740	18730	101
257	20231110	151600	740085320	18740	18730	18740	18730	359
258	20231110	151500	733358660	18740	18700	18750	18650	335
259	20231110	151400	727102970	18650	18650	18650	18650	0
260	20231110	151300	727102970	18650	18680	18710	18650	947
261	20231110	151200	709418730	18680	18690	18690	18680	408
262	20231110	151100	701795240	18700	18710	18710	18700	384
263	20231110	151000	694611570	18710	18740	18760	18710	445
264	20231110	150900	686281120	18740	18760	18760	18730	130
265	20231110	150800	683845020	18780	18780	18780	18780	112
266	20231110	150700	681741660	18780	18780	18780	18780	39
267	20231110	150600	681009240	18780	18720	18780	18720	166
268	20231110	150500	677898910	18730	18730	18740	18730	109
269	20231110	150400	675857330	18730	18730	18730	18730	31
270	20231110	150300	675276700	18730	18730	18730	18730	19
271	20231110	150200	674920830	18730	18730	18730	18730	36
272	20231110	150100	674246550	18730	18730	18730	18730	10
273	20231110	150000	674059250	18730	18730	18730	18730	168
274	20231110	145900	670912610	18730	18730	18740	18730	331
275	20231110	145800	664712950	18720	18730	18730	18720	137
276	20231110	145700	662148280	18730	18730	18730	18730	47
277	20231110	145600	661267970	18730	18730	18730	18730	64
278	20231110	145500	660069250	18730	18730	18730	18730	18
279	20231110	145400	659732110	18720	18730	18730	18720	66
280	20231110	145300	658496140	18740	18740	18740	18740	20
281	20231110	145200	658121340	18740	18740	18740	18730	38
282	20231110	145100	657409240	18740	18740	18740	18740	37
283	20231110	145000	656715860	18740	18740	18740	18740	1
284	20231110	144900	656697120	18740	18780	18780	18730	200
285	20231110	144800	652948290	18780	18790	18790	18780	197
286	20231110	144700	649246750	18780	18780	18780	18780	55
287	20231110	144600	648213850	18780	18740	18780	18740	16
288	20231110	144500	647913410	18780	18780	18780	18780	23
289	20231110	144400	647481470	18780	18780	18780	18780	17
290	20231110	144300	647162210	18780	18780	18780	18780	18
291	20231110	144200	646824170	18780	18780	18780	18780	34
292	20231110	144100	646185650	18740	18740	18740	18740	0
293	20231110	144000	646185650	18740	18740	18740	18740	27
294	20231110	143900	645679670	18740	18790	18790	18740	24
295	20231110	143800	645228960	18790	18790	18790	18790	28
296	20231110	143700	644702840	18740	18740	18740	18740	110
297	20231110	143600	642641440	18790	18790	18790	18790	36
298	20231110	143500	641965000	18800	18810	18810	18800	61
299	20231110	143400	640818030	18800	18800	18810	18800	605
300	20231110	143300	629443540	18800	18800	18800	18790	123
301	20231110	143200	627131640	18790	18800	18800	18790	19
302	20231110	143100	626774450	18800	18800	18800	18800	17
303	20231110	143000	626454850	18800	18800	18800	18800	0
304	20231110	142900	626454850	18800	18800	18800	18800	17
305	20231110	142800	626135250	18790	18790	18790	18790	75
306	20231110	142700	624726000	18790	18780	18790	18780	60
307	20231110	142600	623599020	18780	18780	18780	18780	16
308	20231110	142500	623298540	18780	18780	18780	18780	18
309	20231110	142400	622960500	18750	18750	18770	18750	487
310	20231110	142300	613822460	18730	18730	18730	18730	9
311	20231110	142200	613653890	18750	18750	18750	18750	17
312	20231110	142100	613335140	18750	18750	18750	18750	1
313	20231110	142000	613316390	18740	18740	18740	18740	67
314	20231110	141900	612060810	18770	18760	18770	18750	135
315	20231110	141800	609528220	18760	18760	18760	18760	28
316	20231110	141700	609002940	18760	18760	18760	18760	12
317	20231110	141600	608777820	18760	18760	18760	18760	37
318	20231110	141500	608083700	18740	18740	18740	18740	46
319	20231110	141400	607221660	18740	18740	18740	18740	24
320	20231110	141300	606771900	18740	18740	18740	18740	17
321	20231110	141200	606453320	18740	18740	18740	18740	0
322	20231110	141100	606453320	18740	18740	18740	18740	18
323	20231110	141000	606116000	18740	18740	18740	18740	17
324	20231110	140900	605797420	18740	18740	18740	18740	0
325	20231110	140800	605797420	18740	18740	18740	18740	0
326	20231110	140700	605797420	18740	18740	18740	18740	28
327	20231110	140600	605272700	18750	18750	18750	18750	20
328	20231110	140500	604897700	18770	18740	18780	18740	338
329	20231110	140400	598560990	18750	18750	18750	18750	17
330	20231110	140300	598242240	18750	18750	18750	18750	0
331	20231110	140200	598242240	18750	18750	18750	18750	18
332	20231110	140100	597904740	18740	18730	18740	18730	98
333	20231110	140000	596068550	18730	18730	18730	18730	13
334	20231110	135900	595825060	18730	18730	18730	18730	314
335	20231110	135800	589943840	18730	18700	18730	18700	238
336	20231110	135700	585492700	18640	18640	18640	18640	0
337	20231110	135600	585492700	18640	18740	18740	18640	178
338	20231110	135500	582174480	18740	18740	18740	18740	17
339	20231110	135400	581855900	18740	18700	18740	18700	59
340	20231110	135300	580750910	18700	18700	18700	18700	47
341	20231110	135200	579872010	18690	18690	18690	18690	2
342	20231110	135100	579834630	18690	18690	18690	18690	10
343	20231110	135000	579647730	18680	18680	18680	18680	65
344	20231110	134900	578433530	18670	18670	18670	18670	133
345	20231110	134800	575950420	18670	18670	18670	18670	1
346	20231110	134700	575931750	18670	18670	18670	18670	18
347	20231110	134600	575595690	18670	18670	18670	18670	0
348	20231110	134500	575595690	18670	18670	18670	18670	17
349	20231110	134400	575278300	18610	18610	18610	18610	0
350	20231110	134300	575278300	18610	18610	18610	18610	0
351	20231110	134200	575278300	18610	18610	18610	18610	9
352	20231110	134100	575110810	18610	18610	18610	18610	0
353	20231110	134000	575110810	18610	18610	18610	18610	0
354	20231110	133900	575110810	18610	18610	18610	18610	0
355	20231110	133800	575110810	18610	18610	18610	18610	546
356	20231110	133700	564949750	18610	18610	18610	18610	30
357	20231110	133600	564391450	18600	18600	18600	18600	0
358	20231110	133500	564391450	18600	18600	18600	18600	0
359	20231110	133400	564391450	18600	18600	18600	18600	0
360	20231110	133300	564391450	18600	18600	18600	18600	0
361	20231110	133200	564391450	18600	18610	18610	18600	212
362	20231110	133100	560447250	18670	18670	18670	18670	0
363	20231110	133000	560447250	18670	18670	18670	18670	1
364	20231110	132900	560428580	18670	18670	18670	18670	0
365	20231110	132800	560428580	18670	18670	18670	18670	146
366	20231110	132700	557702760	18670	18650	18670	18610	559
367	20231110	132600	547280220	18650	18620	18650	18620	89
368	20231110	132500	545622980	18650	18650	18650	18650	0
369	20231110	132400	545622980	18650	18650	18650	18650	0
370	20231110	132300	545622980	18650	18650	18650	18650	4
371	20231110	132200	545548380	18610	18610	18610	18610	0
372	20231110	132100	545548380	18610	18610	18610	18610	0
373	20231110	132000	545548380	18610	18610	18610	18610	0
374	20231110	131900	545548380	18610	18610	18610	18610	0
375	20231110	131800	545548380	18610	18630	18630	18610	48
376	20231110	131700	544655040	18610	18610	18610	18610	152
377	20231110	131600	541826320	18610	18660	18660	18610	821
378	20231110	131500	526541210	18670	18670	18670	18670	11
379	20231110	131400	526335840	18670	18670	18670	18670	25
380	20231110	131300	525869090	18660	18660	18660	18660	2
381	20231110	131200	525831770	18660	18660	18660	18660	101
382	20231110	131100	523947110	18650	18640	18650	18640	621
383	20231110	131000	512370170	18640	18640	18640	18640	0
384	20231110	130900	512370170	18640	18640	18640	18640	0
385	20231110	130800	512370170	18640	18640	18640	18640	0
386	20231110	130700	512370170	18640	18640	18640	18640	0
387	20231110	130600	512370170	18640	18640	18640	18640	2
388	20231110	130500	512332890	18640	18640	18640	18640	1
389	20231110	130400	512314250	18640	18640	18640	18640	0
390	20231110	130300	512314250	18640	18640	18640	18640	2
391	20231110	130200	512276970	18600	18630	18630	18600	273
392	20231110	130100	507196230	18630	18620	18630	18620	313
393	20231110	130000	501365730	18620	18620	18620	18620	2
394	20231110	125900	501328490	18620	18620	18620	18620	0
395	20231110	125800	501328490	18620	18620	18620	18620	179
396	20231110	125700	497995510	18630	18630	18630	18630	27
397	20231110	125600	497492500	18630	18630	18630	18630	0
398	20231110	125500	497492500	18630	18630	18630	18630	14
399	20231110	125400	497231680	18630	18630	18630	18630	90
400	20231110	125300	495554980	18630	18620	18630	18620	112
401	20231110	125200	493469200	18580	18620	18620	18580	122
402	20231110	125100	491201560	18630	18630	18630	18630	38
403	20231110	125000	490493620	18630	18630	18630	18630	0
404	20231110	124900	490493620	18630	18630	18630	18630	10
405	20231110	124800	490307320	18630	18630	18630	18630	10
406	20231110	124700	490121020	18630	18630	18630	18630	83
407	20231110	124600	488574730	18620	18580	18620	18580	940
408	20231110	124500	471097610	18540	18540	18540	18540	0
409	20231110	124400	471097610	18540	18540	18540	18540	0
410	20231110	124300	471097610	18540	18540	18540	18540	2
411	20231110	124200	471060530	18580	18580	18580	18580	3
412	20231110	124100	471004790	18580	18570	18580	18570	20
413	20231110	124000	470633220	18580	18580	18580	18580	0
414	20231110	123900	470633220	18580	18580	18580	18580	0
415	20231110	123800	470633220	18580	18580	18580	18580	0
416	20231110	123700	470633220	18580	18580	18580	18580	100
417	20231110	123600	468775220	18570	18570	18570	18570	1
418	20231110	123500	468756650	18580	18580	18580	18580	0
419	20231110	123400	468756650	18580	18580	18580	18580	3
420	20231110	123300	468700910	18570	18570	18570	18570	1
421	20231110	123200	468682340	18580	18580	18580	18580	24
422	20231110	123100	468236420	18570	18570	18570	18570	5
423	20231110	123000	468143570	18580	18580	18580	18580	3
424	20231110	122900	468087830	18580	18580	18580	18580	0
425	20231110	122800	468087830	18580	18580	18580	18580	0
426	20231110	122700	468087830	18580	18580	18580	18580	0
427	20231110	122600	468087830	18580	18580	18580	18580	0
428	20231110	122500	468087830	18580	18580	18580	18580	0
429	20231110	122400	468087830	18580	18580	18580	18580	0
430	20231110	122300	468087830	18580	18580	18580	18580	0
431	20231110	122200	468087830	18580	18580	18580	18580	2
432	20231110	122100	468050670	18530	18580	18580	18530	276
433	20231110	122000	462931390	18590	18590	18590	18590	0
434	20231110	121900	462931390	18590	18590	18590	18590	0
435	20231110	121800	462931390	18590	18570	18590	18570	11
436	20231110	121700	462726920	18580	18580	18580	18580	0
437	20231110	121600	462726920	18580	18580	18580	18580	0
438	20231110	121500	462726920	18580	18580	18580	18580	15
439	20231110	121400	462448220	18580	18530	18580	18530	67
440	20231110	121300	461203710	18530	18530	18530	18530	0
441	20231110	121200	461203710	18530	18530	18530	18530	0
442	20231110	121100	461203710	18530	18530	18530	18530	15
443	20231110	121000	460925760	18520	18520	18520	18520	0
444	20231110	120900	460925760	18520	18520	18520	18520	0
445	20231110	120800	460925760	18520	18520	18520	18520	31
446	20231110	120700	460351640	18520	18520	18520	18520	0
447	20231110	120600	460351640	18520	18520	18520	18520	11
448	20231110	120500	460147920	18510	18510	18510	18510	0
449	20231110	120400	460147920	18510	18510	18510	18510	0
450	20231110	120300	460147920	18510	18510	18510	18510	0
451	20231110	120200	460147920	18510	18510	18510	18510	0
452	20231110	120100	460147920	18510	18510	18510	18510	13
453	20231110	120000	459907290	18520	18520	18520	18520	2
454	20231110	115900	459870250	18520	18520	18520	18520	0
455	20231110	115800	459870250	18520	18520	18520	18520	0
456	20231110	115700	459870250	18520	18520	18520	18520	0
457	20231110	115600	459870250	18520	18520	18520	18520	3
458	20231110	115500	459814690	18510	18510	18510	18510	2
459	20231110	115400	459777670	18530	18580	18590	18530	93
460	20231110	115300	458053700	18580	18580	18580	18580	0
461	20231110	115200	458053700	18580	18580	18580	18580	2
462	20231110	115100	458016540	18600	18600	18600	18600	0
463	20231110	115000	458016540	18600	18600	18600	18600	0
464	20231110	114900	458016540	18600	18600	18600	18600	0
465	20231110	114800	458016540	18600	18600	18600	18600	0
466	20231110	114700	458016540	18600	18580	18600	18580	147
467	20231110	114600	455283140	18580	18520	18580	18520	166
468	20231110	114500	452205590	18470	18470	18470	18470	0
469	20231110	114400	452205590	18470	18470	18470	18470	0
470	20231110	114300	452205590	18470	18470	18470	18470	0
471	20231110	114200	452205590	18470	18470	18470	18470	5
472	20231110	114100	452113240	18460	18460	18460	18460	0
473	20231110	114000	452113240	18460	18460	18460	18460	0
474	20231110	113900	452113240	18460	18460	18460	18460	0
475	20231110	113800	452113240	18460	18460	18460	18460	0
476	20231110	113700	452113240	18460	18460	18460	18460	0
477	20231110	113600	452113240	18460	18460	18460	18460	0
478	20231110	113500	452113240	18460	18460	18460	18460	0
479	20231110	113400	452113240	18460	18460	18460	18460	0
480	20231110	113300	452113240	18460	18460	18460	18460	0
481	20231110	113200	452113240	18460	18460	18460	18460	0
482	20231110	113100	452113240	18460	18460	18460	18460	0
483	20231110	113000	452113240	18460	18460	18460	18460	0
484	20231110	112900	452113240	18460	18460	18460	18460	87
485	20231110	112800	450507220	18460	18460	18460	18460	21
486	20231110	112700	450119560	18460	18460	18460	18460	0
487	20231110	112600	450119560	18460	18460	18460	18460	0
488	20231110	112500	450119560	18460	18460	18460	18460	0
489	20231110	112400	450119560	18460	18460	18460	18460	0
490	20231110	112300	450119560	18460	18460	18460	18460	0
491	20231110	112200	450119560	18460	18460	18460	18460	0
492	20231110	112100	450119560	18460	18460	18460	18460	6
493	20231110	112000	450008800	18460	18460	18460	18460	0
494	20231110	111900	450008800	18460	18460	18460	18460	6
495	20231110	111800	449898040	18460	18460	18460	18460	0
496	20231110	111700	449898040	18460	18460	18460	18460	0
497	20231110	111600	449898040	18460	18460	18460	18460	0
498	20231110	111500	449898040	18460	18460	18460	18460	0
499	20231110	111400	449898040	18460	18470	18470	18460	20
500	20231110	111300	449528700	18460	18460	18460	18460	0
501	20231110	111200	449528700	18460	18460	18460	18460	0
502	20231110	111100	449528700	18460	18460	18460	18460	0
503	20231110	111000	449528700	18460	18460	18460	18460	0
504	20231110	110900	449528700	18460	18460	18460	18460	0
505	20231110	110800	449528700	18460	18460	18460	18460	0
506	20231110	110700	449528700	18460	18460	18460	18460	0
507	20231110	110600	449528700	18460	18460	18460	18460	49
508	20231110	110500	448624160	18460	18460	18460	18460	12
509	20231110	110400	448402640	18460	18460	18460	18460	160
510	20231110	110300	445449040	18520	18520	18520	18520	0
511	20231110	110200	445449040	18520	18520	18520	18520	1
512	20231110	110100	445430520	18450	18450	18450	18450	0
513	20231110	110000	445430520	18450	18460	18460	18450	10
514	20231110	105900	445246010	18450	18450	18450	18450	0
515	20231110	105800	445246010	18450	18450	18450	18450	0
516	20231110	105700	445246010	18450	18450	18450	18450	24
517	20231110	105600	444803210	18520	18520	18520	18520	0
518	20231110	105500	444803210	18520	18450	18520	18450	192
519	20231110	105400	441260710	18460	18460	18460	18460	74
520	20231110	105300	439894670	18560	18560	18560	18560	0
521	20231110	105200	439894670	18560	18560	18560	18560	0
522	20231110	105100	439894670	18560	18560	18560	18560	0
523	20231110	105000	439894670	18560	18560	18560	18560	0
524	20231110	104900	439894670	18560	18560	18560	18560	2
525	20231110	104800	439857550	18450	18500	18500	18450	1302
526	20231110	104700	415811450	18500	18560	18560	18500	200
527	20231110	104600	412108730	18570	18580	18580	18570	14
528	20231110	104500	411848620	18580	18580	18580	18580	55
529	20231110	104400	410826720	18580	18580	18580	18580	0
530	20231110	104300	410826720	18580	18580	18580	18580	3
531	20231110	104200	410770980	18580	18580	18580	18580	0
532	20231110	104100	410770980	18580	18580	18580	18580	0
533	20231110	104000	410770980	18580	18580	18580	18580	6
534	20231110	103900	410659500	18580	18580	18580	18580	0
535	20231110	103800	410659500	18580	18590	18590	18580	53
536	20231110	103700	409674730	18600	18600	18600	18600	1
537	20231110	103600	409656130	18580	18580	18580	18580	0
538	20231110	103500	409656130	18580	18590	18590	18580	95
539	20231110	103400	407890720	18600	18600	18600	18600	15
540	20231110	103300	407611720	18600	18600	18600	18600	0
541	20231110	103200	407611720	18600	18600	18600	18600	85
542	20231110	103100	406030720	18590	18600	18600	18590	12
543	20231110	103000	405807620	18600	18600	18600	18600	10
544	20231110	102900	405621620	18620	18620	18620	18620	0
545	20231110	102800	405621620	18620	18620	18620	18620	0
546	20231110	102700	405621620	18620	18560	18640	18560	534
547	20231110	102600	395696220	18560	18560	18560	18560	6
548	20231110	102500	395584860	18560	18560	18560	18560	1
549	20231110	102400	395566300	18510	18540	18540	18510	500
550	20231110	102300	386311240	18510	18510	18510	18510	0
551	20231110	102200	386311240	18510	18510	18510	18510	0
552	20231110	102100	386311240	18510	18510	18510	18510	0
553	20231110	102000	386311240	18510	18570	18570	18510	2
554	20231110	101900	386274160	18490	18500	18500	18490	156
555	20231110	101800	383389710	18500	18500	18500	18500	365
556	20231110	101700	376637210	18500	18470	18500	18470	270
557	20231110	101600	371649710	18470	18470	18470	18470	333
558	20231110	101500	365499200	18520	18520	18520	18520	0
559	20231110	101400	365499200	18520	18490	18520	18490	1119
560	20231110	101300	344803770	18430	18430	18430	18430	0
561	20231110	101200	344803770	18430	18430	18430	18430	0
562	20231110	101100	344803770	18430	18430	18430	18430	0
563	20231110	101000	344803770	18430	18460	18490	18430	103
564	20231110	100900	342905350	18490	18430	18490	18430	201
565	20231110	100800	339200860	18430	18430	18430	18430	16
566	20231110	100700	338905980	18490	18490	18490	18490	2
567	20231110	100600	338869000	18500	18500	18500	18500	0
568	20231110	100500	338869000	18500	18520	18520	18500	102
569	20231110	100400	336981780	18520	18520	18520	18520	3
570	20231110	100300	336926220	18520	18520	18520	18520	83
571	20231110	100200	335389060	18500	18470	18500	18470	309
572	20231110	100100	329681310	18470	18470	18470	18470	0
573	20231110	100000	329681310	18470	18470	18470	18470	51
574	20231110	095900	328739340	18470	18470	18470	18470	0
575	20231110	095800	328739340	18470	18470	18470	18470	15
576	20231110	095700	328462290	18470	18470	18470	18470	200
577	20231110	095600	324768290	18470	18470	18470	18470	0
578	20231110	095500	324768290	18470	18470	18470	18470	0
579	20231110	095400	324768290	18470	18470	18470	18470	122
580	20231110	095300	322514950	18470	18470	18470	18470	20
581	20231110	095200	322145550	18410	18410	18410	18410	24
582	20231110	095100	321703710	18400	18400	18400	18400	0
583	20231110	095000	321703710	18400	18420	18420	18400	550
584	20231110	094900	311583130	18420	18420	18420	18420	0
585	20231110	094800	311583130	18420	18420	18420	18420	1
586	20231110	094700	311564710	18420	18420	18420	18420	0
587	20231110	094600	311564710	18420	18430	18430	18420	113
588	20231110	094500	309483140	18430	18430	18430	18430	0
589	20231110	094400	309483140	18430	18430	18430	18430	1
590	20231110	094300	309464710	18480	18430	18480	18430	4
591	20231110	094200	309390840	18470	18470	18470	18470	0
592	20231110	094100	309390840	18470	18470	18470	18470	2
593	20231110	094000	309353900	18430	18460	18460	18430	1773
594	20231110	093900	276634510	18460	18470	18470	18460	214
595	20231110	093800	272682260	18470	18470	18470	18470	21
596	20231110	093700	272294390	18470	18470	18470	18470	498
597	20231110	093600	263096330	18520	18500	18520	18500	3
598	20231110	093500	263040790	18520	18510	18520	18510	2
599	20231110	093400	263003760	18520	18520	18520	18520	1
600	20231110	093300	262985240	18510	18510	18510	18440	807
601	20231110	093200	248093330	18460	18500	18520	18460	1936
602	20231110	093100	212310810	18510	18500	18510	18500	235
603	20231110	093000	207961390	18500	18500	18510	18500	349
604	20231110	092900	201503620	18470	18520	18530	18470	1352
605	20231110	092800	176485040	18520	18620	18620	18520	827
606	20231110	092700	161119590	18620	18620	18620	18620	6
607	20231110	092600	161007870	18630	18680	18680	18630	731
608	20231110	092500	147373060	18760	18680	18760	18680	112
609	20231110	092400	145275270	18680	18770	18770	18680	130
610	20231110	092300	142844300	18780	18800	18800	18780	16
611	20231110	092200	142543650	18810	18830	18830	18810	36
612	20231110	092100	141866360	18840	18830	18850	18830	796
613	20231110	092000	126874450	18830	18770	18830	18770	1878
614	20231110	091900	91548390	18780	18760	18780	18750	157
615	20231110	091800	88600630	18760	18790	18790	18760	13
616	20231110	091700	88356450	18790	18780	18790	18770	317
617	20231110	091600	82403040	18760	18780	18780	18760	311
618	20231110	091500	76567580	18780	18740	18780	18740	1275
619	20231110	091400	52641590	18740	18690	18740	18690	419
620	20231110	091300	44798620	18670	18600	18670	18600	812
621	20231110	091200	29687850	18600	18660	18660	18590	114
622	20231110	091100	27562770	18660	18550	18660	18550	257
623	20231110	091000	22783870	18550	18610	18640	18550	276
624	20231110	090900	17645820	18600	18520	18600	18520	73
625	20231110	090800	16288100	18520	18520	18600	18520	208
626	20231110	090700	12427650	18510	18510	18510	18510	0
627	20231110	090600	12427650	18510	18510	18510	18510	1
628	20231110	090500	12409140	18510	18510	18510	18510	62
629	20231110	090400	11261520	18510	18510	18510	18510	1
630	20231110	090300	11243010	18510	18520	18520	18510	269
631	20231110	090200	6261140	18520	18520	18520	18520	1
632	20231110	090100	6242620	18520	18520	18520	18520	3
633	20231110	090000	6187060	18620	18520	18620	18500	334