KissMeData/417970/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212100	277345820	15630	15630	15630	15630	308
3	20231107	212000	277345820	15630	15630	15630	15630	0
4	20231107	211900	277345820	15630	15630	15630	15630	0
5	20231107	211800	277345820	15630	15630	15630	15630	0
6	20231107	211700	277345820	15630	15630	15630	15630	0
7	20231107	211600	277345820	15630	15630	15630	15630	0
8	20231107	211500	277345820	15630	15630	15630	15630	0
9	20231107	211400	277345820	15630	15630	15630	15630	0
10	20231107	211300	277345820	15630	15630	15630	15630	0
11	20231107	211200	277345820	15630	15630	15630	15630	0
12	20231107	211100	277345820	15630	15630	15630	15630	0
13	20231107	211000	277345820	15630	15630	15630	15630	0
14	20231107	210900	277345820	15630	15630	15630	15630	0
15	20231107	210800	277345820	15630	15630	15630	15630	0
16	20231107	210700	277345820	15630	15630	15630	15630	0
17	20231107	210600	277345820	15630	15630	15630	15630	0
18	20231107	210500	277345820	15630	15630	15630	15630	0
19	20231107	210400	277345820	15630	15630	15630	15630	0
20	20231107	210300	277345820	15630	15630	15630	15630	0
21	20231107	210200	277345820	15630	15630	15630	15630	0
22	20231107	210100	277345820	15630	15630	15630	15630	0
23	20231107	210000	277345820	15630	15630	15630	15630	0
24	20231107	205900	277345820	15630	15630	15630	15630	0
25	20231107	205800	277345820	15630	15630	15630	15630	0
26	20231107	205700	277345820	15630	15630	15630	15630	0
27	20231107	205600	277345820	15630	15630	15630	15630	0
28	20231107	205500	277345820	15630	15630	15630	15630	0
29	20231107	205400	277345820	15630	15630	15630	15630	0
30	20231107	205300	277345820	15630	15630	15630	15630	0
31	20231107	205200	277345820	15630	15630	15630	15630	0
32	20231107	205100	277345820	15630	15630	15630	15630	308
33	20231107	205000	277345820	15630	15630	15630	15630	0
34	20231107	204900	277345820	15630	15630	15630	15630	0
35	20231107	204800	277345820	15630	15630	15630	15630	0
36	20231107	204700	277345820	15630	15630	15630	15630	0
37	20231107	204600	277345820	15630	15630	15630	15630	0
38	20231107	204500	277345820	15630	15630	15630	15630	0
39	20231107	204400	277345820	15630	15630	15630	15630	0
40	20231107	204300	277345820	15630	15630	15630	15630	0
41	20231107	204200	277345820	15630	15630	15630	15630	0
42	20231107	204100	277345820	15630	15630	15630	15630	0
43	20231107	204000	277345820	15630	15630	15630	15630	0
44	20231107	203900	277345820	15630	15630	15630	15630	0
45	20231107	203800	277345820	15630	15630	15630	15630	0
46	20231107	203700	277345820	15630	15630	15630	15630	0
47	20231107	203600	277345820	15630	15630	15630	15630	0
48	20231107	203500	277345820	15630	15630	15630	15630	0
49	20231107	203400	277345820	15630	15630	15630	15630	0
50	20231107	203300	277345820	15630	15630	15630	15630	0
51	20231107	203200	277345820	15630	15630	15630	15630	0
52	20231107	203100	277345820	15630	15630	15630	15630	0
53	20231107	203000	277345820	15630	15630	15630	15630	0
54	20231107	202900	277345820	15630	15630	15630	15630	0
55	20231107	202800	277345820	15630	15630	15630	15630	0
56	20231107	202700	277345820	15630	15630	15630	15630	0
57	20231107	202600	277345820	15630	15630	15630	15630	0
58	20231107	202500	277345820	15630	15630	15630	15630	0
59	20231107	202400	277345820	15630	15630	15630	15630	0
60	20231107	202300	277345820	15630	15630	15630	15630	0
61	20231107	202200	277345820	15630	15630	15630	15630	0
62	20231107	202100	277345820	15630	15630	15630	15630	308
63	20231107	202000	277345820	15630	15630	15630	15630	0
64	20231107	201900	277345820	15630	15630	15630	15630	0
65	20231107	201800	277345820	15630	15630	15630	15630	0
66	20231107	201700	277345820	15630	15630	15630	15630	0
67	20231107	201600	277345820	15630	15630	15630	15630	0
68	20231107	201500	277345820	15630	15630	15630	15630	0
69	20231107	201400	277345820	15630	15630	15630	15630	0
70	20231107	201300	277345820	15630	15630	15630	15630	0
71	20231107	201200	277345820	15630	15630	15630	15630	0
72	20231107	201100	277345820	15630	15630	15630	15630	0
73	20231107	201000	277345820	15630	15630	15630	15630	0
74	20231107	200900	277345820	15630	15630	15630	15630	0
75	20231107	200800	277345820	15630	15630	15630	15630	0
76	20231107	200700	277345820	15630	15630	15630	15630	0
77	20231107	200600	277345820	15630	15630	15630	15630	0
78	20231107	200500	277345820	15630	15630	15630	15630	0
79	20231107	200400	277345820	15630	15630	15630	15630	0
80	20231107	200300	277345820	15630	15630	15630	15630	0
81	20231107	200200	277345820	15630	15630	15630	15630	0
82	20231107	200100	277345820	15630	15630	15630	15630	0
83	20231107	200000	277345820	15630	15630	15630	15630	0
84	20231107	195900	277345820	15630	15630	15630	15630	0
85	20231107	195800	277345820	15630	15630	15630	15630	0
86	20231107	195700	277345820	15630	15630	15630	15630	0
87	20231107	195600	277345820	15630	15630	15630	15630	0
88	20231107	195500	277345820	15630	15630	15630	15630	0
89	20231107	195400	277345820	15630	15630	15630	15630	0
90	20231107	195300	277345820	15630	15630	15630	15630	0
91	20231107	195200	277345820	15630	15630	15630	15630	0
92	20231107	195100	277345820	15630	15630	15630	15630	308
93	20231107	195000	277345820	15630	15630	15630	15630	0
94	20231107	194900	277345820	15630	15630	15630	15630	0
95	20231107	194800	277345820	15630	15630	15630	15630	0
96	20231107	194700	277345820	15630	15630	15630	15630	0
97	20231107	194600	277345820	15630	15630	15630	15630	0
98	20231107	194500	277345820	15630	15630	15630	15630	0
99	20231107	194400	277345820	15630	15630	15630	15630	0
100	20231107	194300	277345820	15630	15630	15630	15630	0
101	20231107	194200	277345820	15630	15630	15630	15630	0
102	20231107	194100	277345820	15630	15630	15630	15630	0
103	20231107	194000	277345820	15630	15630	15630	15630	0
104	20231107	193900	277345820	15630	15630	15630	15630	0
105	20231107	193800	277345820	15630	15630	15630	15630	0
106	20231107	193700	277345820	15630	15630	15630	15630	0
107	20231107	193600	277345820	15630	15630	15630	15630	0
108	20231107	193500	277345820	15630	15630	15630	15630	0
109	20231107	193400	277345820	15630	15630	15630	15630	0
110	20231107	193300	277345820	15630	15630	15630	15630	0
111	20231107	193200	277345820	15630	15630	15630	15630	0
112	20231107	193100	277345820	15630	15630	15630	15630	0
113	20231107	193000	277345820	15630	15630	15630	15630	0
114	20231107	192900	277345820	15630	15630	15630	15630	0
115	20231107	192800	277345820	15630	15630	15630	15630	0
116	20231107	192700	277345820	15630	15630	15630	15630	0
117	20231107	192600	277345820	15630	15630	15630	15630	0
118	20231107	192500	277345820	15630	15630	15630	15630	0
119	20231107	192400	277345820	15630	15630	15630	15630	0
120	20231107	192300	277345820	15630	15630	15630	15630	0
121	20231107	192200	277345820	15630	15630	15630	15630	0
122	20231107	192100	277345820	15630	15630	15630	15630	308
123	20231107	192000	277345820	15630	15630	15630	15630	0
124	20231107	191900	277345820	15630	15630	15630	15630	0
125	20231107	191800	277345820	15630	15630	15630	15630	0
126	20231107	191700	277345820	15630	15630	15630	15630	0
127	20231107	191600	277345820	15630	15630	15630	15630	0
128	20231107	191500	277345820	15630	15630	15630	15630	0
129	20231107	191400	277345820	15630	15630	15630	15630	0
130	20231107	191300	277345820	15630	15630	15630	15630	0
131	20231107	191200	277345820	15630	15630	15630	15630	0
132	20231107	191100	277345820	15630	15630	15630	15630	0
133	20231107	191000	277345820	15630	15630	15630	15630	0
134	20231107	190900	277345820	15630	15630	15630	15630	0
135	20231107	190800	277345820	15630	15630	15630	15630	0
136	20231107	190700	277345820	15630	15630	15630	15630	0
137	20231107	190600	277345820	15630	15630	15630	15630	0
138	20231107	190500	277345820	15630	15630	15630	15630	0
139	20231107	190400	277345820	15630	15630	15630	15630	0
140	20231107	190300	277345820	15630	15630	15630	15630	0
141	20231107	190200	277345820	15630	15630	15630	15630	0
142	20231107	190100	277345820	15630	15630	15630	15630	0
143	20231107	190000	277345820	15630	15630	15630	15630	0
144	20231107	185900	277345820	15630	15630	15630	15630	0
145	20231107	185800	277345820	15630	15630	15630	15630	0
146	20231107	185700	277345820	15630	15630	15630	15630	0
147	20231107	185600	277345820	15630	15630	15630	15630	0
148	20231107	185500	277345820	15630	15630	15630	15630	0
149	20231107	185400	277345820	15630	15630	15630	15630	0
150	20231107	185300	277345820	15630	15630	15630	15630	0
151	20231107	185200	277345820	15630	15630	15630	15630	0
152	20231107	185100	277345820	15630	15630	15630	15630	308
153	20231107	185000	277345820	15630	15630	15630	15630	0
154	20231107	184900	277345820	15630	15630	15630	15630	0
155	20231107	184800	277345820	15630	15630	15630	15630	0
156	20231107	184700	277345820	15630	15630	15630	15630	0
157	20231107	184600	277345820	15630	15630	15630	15630	0
158	20231107	184500	277345820	15630	15630	15630	15630	0
159	20231107	184400	277345820	15630	15630	15630	15630	0
160	20231107	184300	277345820	15630	15630	15630	15630	0
161	20231107	184200	277345820	15630	15630	15630	15630	0
162	20231107	184100	277345820	15630	15630	15630	15630	0
163	20231107	184000	277345820	15630	15630	15630	15630	0
164	20231107	183900	277345820	15630	15630	15630	15630	0
165	20231107	183800	277345820	15630	15630	15630	15630	0
166	20231107	183700	277345820	15630	15630	15630	15630	0
167	20231107	183600	277345820	15630	15630	15630	15630	0
168	20231107	183500	277345820	15630	15630	15630	15630	0
169	20231107	183400	277345820	15630	15630	15630	15630	0
170	20231107	183300	277345820	15630	15630	15630	15630	0
171	20231107	183200	277345820	15630	15630	15630	15630	0
172	20231107	183100	277345820	15630	15630	15630	15630	0
173	20231107	183000	277345820	15630	15630	15630	15630	0
174	20231107	182900	277345820	15630	15630	15630	15630	0
175	20231107	182800	277345820	15630	15630	15630	15630	0
176	20231107	182700	277345820	15630	15630	15630	15630	0
177	20231107	182600	277345820	15630	15630	15630	15630	0
178	20231107	182500	277345820	15630	15630	15630	15630	0
179	20231107	182400	277345820	15630	15630	15630	15630	0
180	20231107	182300	277345820	15630	15630	15630	15630	0
181	20231107	182200	277345820	15630	15630	15630	15630	0
182	20231107	182100	277345820	15630	15630	15630	15630	308
183	20231107	182000	277345820	15630	15630	15630	15630	0
184	20231107	181900	277345820	15630	15630	15630	15630	0
185	20231107	181800	277345820	15630	15630	15630	15630	0
186	20231107	181700	277345820	15630	15630	15630	15630	0
187	20231107	181600	277345820	15630	15630	15630	15630	0
188	20231107	181500	277345820	15630	15630	15630	15630	0
189	20231107	181400	277345820	15630	15630	15630	15630	0
190	20231107	181300	277345820	15630	15630	15630	15630	0
191	20231107	181200	277345820	15630	15630	15630	15630	0
192	20231107	181100	277345820	15630	15630	15630	15630	0
193	20231107	181000	277345820	15630	15630	15630	15630	0
194	20231107	180900	277345820	15630	15630	15630	15630	0
195	20231107	180800	277345820	15630	15630	15630	15630	0
196	20231107	180700	277345820	15630	15630	15630	15630	0
197	20231107	180600	277345820	15630	15630	15630	15630	0
198	20231107	180500	277345820	15630	15630	15630	15630	0
199	20231107	180400	277345820	15630	15630	15630	15630	0
200	20231107	180300	277345820	15630	15630	15630	15630	0
201	20231107	180200	277345820	15630	15630	15630	15630	0
202	20231107	180100	277345820	15630	15630	15630	15630	0
203	20231107	180000	277345820	15630	15630	15630	15630	0
204	20231107	175900	277345820	15630	15630	15630	15630	0
205	20231107	175800	277345820	15630	15630	15630	15630	0
206	20231107	175700	277345820	15630	15630	15630	15630	0
207	20231107	175600	277345820	15630	15630	15630	15630	0
208	20231107	175500	277345820	15630	15630	15630	15630	0
209	20231107	175400	277345820	15630	15630	15630	15630	0
210	20231107	175300	277345820	15630	15630	15630	15630	0
211	20231107	175200	277345820	15630	15630	15630	15630	0
212	20231107	175100	277345820	15630	15630	15630	15630	308
213	20231107	175000	277345820	15630	15630	15630	15630	0
214	20231107	174900	277345820	15630	15630	15630	15630	0
215	20231107	174800	277345820	15630	15630	15630	15630	0
216	20231107	174700	277345820	15630	15630	15630	15630	0
217	20231107	174600	277345820	15630	15630	15630	15630	0
218	20231107	174500	277345820	15630	15630	15630	15630	0
219	20231107	174400	277345820	15630	15630	15630	15630	0
220	20231107	174300	277345820	15630	15630	15630	15630	0
221	20231107	174200	277345820	15630	15630	15630	15630	0
222	20231107	174100	277345820	15630	15630	15630	15630	0
223	20231107	174000	277345820	15630	15630	15630	15630	0
224	20231107	173900	277345820	15630	15630	15630	15630	0
225	20231107	173800	277345820	15630	15630	15630	15630	0
226	20231107	173700	277345820	15630	15630	15630	15630	0
227	20231107	173600	277345820	15630	15630	15630	15630	0
228	20231107	173500	277345820	15630	15630	15630	15630	0
229	20231107	173400	277345820	15630	15630	15630	15630	0
230	20231107	173300	277345820	15630	15630	15630	15630	0
231	20231107	173200	277345820	15630	15630	15630	15630	0
232	20231107	173100	277345820	15630	15630	15630	15630	0
233	20231107	173000	277345820	15630	15630	15630	15630	0
234	20231107	172900	277345820	15630	15630	15630	15630	0
235	20231107	172800	277345820	15630	15630	15630	15630	0
236	20231107	172700	277345820	15630	15630	15630	15630	0
237	20231107	172600	277345820	15630	15630	15630	15630	0
238	20231107	172500	277345820	15630	15630	15630	15630	0
239	20231107	172400	277345820	15630	15630	15630	15630	0
240	20231107	172300	277345820	15630	15630	15630	15630	0
241	20231107	172200	277345820	15630	15630	15630	15630	0
242	20231107	172100	277345820	15630	15630	15630	15630	308
243	20231107	172000	277345820	15630	15630	15630	15630	0
244	20231107	171900	277345820	15630	15630	15630	15630	0
245	20231107	171800	277345820	15630	15630	15630	15630	0
246	20231107	171700	277345820	15630	15630	15630	15630	0
247	20231107	171600	277345820	15630	15630	15630	15630	0
248	20231107	171500	277345820	15630	15630	15630	15630	0
249	20231107	171400	277345820	15630	15630	15630	15630	0
250	20231107	171300	277345820	15630	15630	15630	15630	0
251	20231107	171200	277345820	15630	15630	15630	15630	0
252	20231107	171100	277345820	15630	15630	15630	15630	0
253	20231107	171000	277345820	15630	15630	15630	15630	0
254	20231107	170900	277345820	15630	15630	15630	15630	0
255	20231107	170800	277345820	15630	15630	15630	15630	0
256	20231107	170700	277345820	15630	15630	15630	15630	0
257	20231107	170600	277345820	15630	15630	15630	15630	0
258	20231107	170500	277345820	15630	15630	15630	15630	0
259	20231107	170400	277345820	15630	15630	15630	15630	0
260	20231107	170300	277345820	15630	15630	15630	15630	0
261	20231107	170200	277345820	15630	15630	15630	15630	0
262	20231107	170100	277345820	15630	15630	15630	15630	0
263	20231107	170000	277345820	15630	15630	15630	15630	0
264	20231107	165900	277345820	15630	15630	15630	15630	0
265	20231107	165800	277345820	15630	15630	15630	15630	0
266	20231107	165700	277345820	15630	15630	15630	15630	0
267	20231107	165600	277345820	15630	15630	15630	15630	0
268	20231107	165500	277345820	15630	15630	15630	15630	0
269	20231107	165400	277345820	15630	15630	15630	15630	0
270	20231107	165300	277345820	15630	15630	15630	15630	0
271	20231107	165200	277345820	15630	15630	15630	15630	0
272	20231107	165100	277345820	15630	15630	15630	15630	308
273	20231107	165000	277345820	15630	15630	15630	15630	0
274	20231107	164900	277345820	15630	15630	15630	15630	0
275	20231107	164800	277345820	15630	15630	15630	15630	0
276	20231107	164700	277345820	15630	15630	15630	15630	0
277	20231107	164600	277345820	15630	15630	15630	15630	0
278	20231107	164500	277345820	15630	15630	15630	15630	0
279	20231107	164400	277345820	15630	15630	15630	15630	0
280	20231107	164300	277345820	15630	15630	15630	15630	0
281	20231107	164200	277345820	15630	15630	15630	15630	0
282	20231107	164100	277345820	15630	15630	15630	15630	0
283	20231107	164000	277345820	15630	15630	15630	15630	0
284	20231107	163900	277345820	15630	15630	15630	15630	0
285	20231107	163800	277345820	15630	15630	15630	15630	0
286	20231107	163700	277345820	15630	15630	15630	15630	0
287	20231107	163600	277345820	15630	15630	15630	15630	0
288	20231107	163500	277345820	15630	15630	15630	15630	0
289	20231107	163400	277345820	15630	15630	15630	15630	0
290	20231107	163300	277345820	15630	15630	15630	15630	0
291	20231107	163200	277345820	15630	15630	15630	15630	0
292	20231107	163100	277345820	15630	15630	15630	15630	0
293	20231107	163000	277345820	15630	15630	15630	15630	0
294	20231107	162900	277345820	15630	15630	15630	15630	0
295	20231107	162800	277345820	15630	15630	15630	15630	0
296	20231107	162700	277345820	15630	15630	15630	15630	0
297	20231107	162600	277345820	15630	15630	15630	15630	0
298	20231107	162500	277345820	15630	15630	15630	15630	0
299	20231107	162400	277345820	15630	15630	15630	15630	0
300	20231107	162300	277345820	15630	15630	15630	15630	0
301	20231107	162200	277345820	15630	15630	15630	15630	0
302	20231107	162100	277345820	15630	15630	15630	15630	308
303	20231107	162000	277345820	15630	15630	15630	15630	0
304	20231107	161900	277345820	15630	15630	15630	15630	0
305	20231107	161800	277345820	15630	15630	15630	15630	0
306	20231107	161700	277345820	15630	15630	15630	15630	0
307	20231107	161600	277345820	15630	15630	15630	15630	0
308	20231107	161500	277345820	15630	15630	15630	15630	0
309	20231107	161400	277345820	15630	15630	15630	15630	0
310	20231107	161300	277345820	15630	15630	15630	15630	0
311	20231107	161200	277345820	15630	15630	15630	15630	0
312	20231107	161100	277345820	15630	15630	15630	15630	0
313	20231107	161000	277345820	15630	15630	15630	15630	0
314	20231107	160900	277345820	15630	15630	15630	15630	0
315	20231107	160800	277345820	15630	15630	15630	15630	0
316	20231107	160700	277345820	15630	15630	15630	15630	0
317	20231107	160600	277345820	15630	15630	15630	15630	0
318	20231107	160500	277345820	15630	15630	15630	15630	0
319	20231107	160400	277345820	15630	15630	15630	15630	0
320	20231107	160300	277345820	15630	15630	15630	15630	0
321	20231107	160200	277345820	15630	15630	15630	15630	0
322	20231107	160100	277345820	15630	15630	15630	15630	0
323	20231107	160000	277345820	15630	15630	15630	15630	0
324	20231107	155900	277345820	15630	15630	15630	15630	0
325	20231107	155800	277345820	15630	15630	15630	15630	0
326	20231107	155700	277345820	15630	15630	15630	15630	0
327	20231107	155600	277345820	15630	15630	15630	15630	0
328	20231107	155500	277345820	15630	15630	15630	15630	0
329	20231107	155400	277345820	15630	15630	15630	15630	0
330	20231107	155300	277345820	15630	15630	15630	15630	0
331	20231107	155200	277345820	15630	15630	15630	15630	0
332	20231107	155100	277345820	15630	15630	15630	15630	308
333	20231107	155000	277345820	15630	15630	15630	15630	0
334	20231107	154900	277345820	15630	15630	15630	15630	0
335	20231107	154800	277345820	15630	15630	15630	15630	0
336	20231107	154700	277345820	15630	15630	15630	15630	0
337	20231107	154600	277345820	15630	15630	15630	15630	0
338	20231107	154500	277345820	15630	15630	15630	15630	0
339	20231107	154400	277345820	15630	15630	15630	15630	0
340	20231107	154300	277345820	15630	15630	15630	15630	0
341	20231107	154200	277345820	15630	15630	15630	15630	0
342	20231107	154100	277345820	15630	15630	15630	15630	0
343	20231107	154000	277345820	15630	15630	15630	15630	0
344	20231107	153900	277345820	15630	15630	15630	15630	0
345	20231107	153800	277345820	15630	15630	15630	15630	0
346	20231107	153700	277345820	15630	15630	15630	15630	0
347	20231107	153600	277345820	15630	15630	15630	15630	0
348	20231107	153500	277345820	15630	15630	15630	15630	0
349	20231107	153400	277345820	15630	15630	15630	15630	0
350	20231107	153300	277345820	15630	15630	15630	15630	0
351	20231107	153200	277345820	15630	15630	15630	15630	0
352	20231107	153100	277345820	15630	15630	15630	15630	0
353	20231107	153000	277345820	15630	15630	15630	15630	308
354	20231107	152900	272531780	15620	15620	15620	15620	0
355	20231107	152800	272531780	15620	15620	15620	15620	0
356	20231107	152700	272531780	15620	15620	15620	15620	0
357	20231107	152600	272531780	15620	15620	15620	15620	0
358	20231107	152500	272531780	15620	15620	15620	15620	0
359	20231107	152400	272531780	15620	15620	15620	15620	0
360	20231107	152300	272531780	15620	15620	15620	15620	0
361	20231107	152200	272531780	15620	15620	15620	15620	0
362	20231107	152100	272531780	15620	15620	15620	15620	0
363	20231107	152000	272531780	15620	15620	15620	15620	0
364	20231107	151900	272531780	15620	15580	15620	15580	203
365	20231107	151800	269365530	15580	15580	15580	15580	4
366	20231107	151700	269303210	15580	15580	15580	15580	0
367	20231107	151600	269303210	15580	15580	15580	15580	0
368	20231107	151500	269303210	15580	15580	15580	15580	0
369	20231107	151400	269303210	15580	15580	15580	15580	15
370	20231107	151300	269069510	15580	15480	15580	15470	44
371	20231107	151200	268386160	15580	15580	15580	15580	0
372	20231107	151100	268386160	15580	15570	15580	15570	222
373	20231107	151000	264927800	15570	15470	15570	15470	11
374	20231107	150900	264756630	15570	15570	15570	15570	6
375	20231107	150800	264663210	15580	15580	15580	15580	0
376	20231107	150700	264663210	15580	15580	15580	15580	0
377	20231107	150600	264663210	15580	15580	15580	15580	0
378	20231107	150500	264663210	15580	15580	15580	15580	0
379	20231107	150400	264663210	15580	15580	15580	15580	0
380	20231107	150300	264663210	15580	15580	15580	15580	1
381	20231107	150200	264647630	15580	15580	15580	15580	0
382	20231107	150100	264647630	15580	15580	15580	15580	0
383	20231107	150000	264647630	15580	15580	15580	15580	0
384	20231107	145900	264647630	15580	15550	15590	15550	42
385	20231107	145800	263993390	15560	15560	15560	15560	0
386	20231107	145700	263993390	15560	15560	15560	15560	0
387	20231107	145600	263993390	15560	15560	15560	15560	4
388	20231107	145500	263931150	15540	15540	15540	15540	1
389	20231107	145400	263915610	15540	15540	15540	15540	1
390	20231107	145300	263900070	15460	15470	15470	15460	300
391	20231107	145200	259261070	15570	15570	15570	15570	2
392	20231107	145100	259229930	15600	15600	15600	15600	0
393	20231107	145000	259229930	15600	15600	15600	15600	0
394	20231107	144900	259229930	15600	15600	15600	15600	0
395	20231107	144800	259229930	15600	15600	15600	15600	0
396	20231107	144700	259229930	15600	15600	15600	15600	0
397	20231107	144600	259229930	15600	15600	15600	15600	0
398	20231107	144500	259229930	15600	15600	15600	15600	0
399	20231107	144400	259229930	15600	15600	15600	15600	0
400	20231107	144300	259229930	15600	15600	15600	15600	0
401	20231107	144200	259229930	15600	15600	15600	15600	0
402	20231107	144100	259229930	15600	15600	15600	15600	0
403	20231107	144000	259229930	15600	15600	15600	15600	0
404	20231107	143900	259229930	15600	15600	15600	15600	3
405	20231107	143800	259183130	15610	15610	15610	15610	0
406	20231107	143700	259183130	15610	15610	15610	15610	0
407	20231107	143600	259183130	15610	15480	15610	15480	10
408	20231107	143500	259027840	15480	15480	15480	15480	0
409	20231107	143400	259027840	15480	15480	15480	15480	0
410	20231107	143300	259027840	15480	15480	15480	15480	0
411	20231107	143200	259027840	15480	15480	15480	15480	0
412	20231107	143100	259027840	15480	15480	15480	15480	0
413	20231107	143000	259027840	15480	15480	15480	15480	0
414	20231107	142900	259027840	15480	15480	15480	15480	0
415	20231107	142800	259027840	15480	15480	15480	15480	0
416	20231107	142700	259027840	15480	15480	15480	15480	0
417	20231107	142600	259027840	15480	15480	15480	15480	0
418	20231107	142500	259027840	15480	15480	15480	15480	0
419	20231107	142400	259027840	15480	15480	15480	15480	0
420	20231107	142300	259027840	15480	15480	15480	15480	0
421	20231107	142200	259027840	15480	15480	15480	15480	0
422	20231107	142100	259027840	15480	15480	15480	15480	0
423	20231107	142000	259027840	15480	15480	15480	15480	0
424	20231107	141900	259027840	15480	15480	15480	15480	0
425	20231107	141800	259027840	15480	15390	15480	15390	88
426	20231107	141700	257666320	15460	15460	15460	15460	147
427	20231107	141600	255393700	15470	15480	15480	15470	231
428	20231107	141500	251818760	15480	15480	15480	15480	0
429	20231107	141400	251818760	15480	15480	15480	15480	0
430	20231107	141300	251818760	15480	15490	15490	15480	2
431	20231107	141200	251787790	15560	15560	15560	15560	0
432	20231107	141100	251787790	15560	15560	15560	15560	0
433	20231107	141000	251787790	15560	15560	15560	15560	20
434	20231107	140900	251476590	15480	15480	15480	15480	0
435	20231107	140800	251476590	15480	15480	15480	15480	0
436	20231107	140700	251476590	15480	15480	15480	15480	5
437	20231107	140600	251399190	15470	15520	15520	15470	30
438	20231107	140500	250934750	15560	15560	15560	15560	0
439	20231107	140400	250934750	15560	15560	15560	15560	0
440	20231107	140300	250934750	15560	15560	15560	15560	116
441	20231107	140200	249129790	15520	15520	15520	15520	0
442	20231107	140100	249129790	15520	15520	15520	15520	0
443	20231107	140000	249129790	15520	15520	15520	15520	0
444	20231107	135900	249129790	15520	15520	15520	15520	1
445	20231107	135800	249114270	15530	15530	15530	15530	0
446	20231107	135700	249114270	15530	15530	15530	15530	0
447	20231107	135600	249114270	15530	15530	15530	15530	0
448	20231107	135500	249114270	15530	15530	15530	15530	0
449	20231107	135400	249114270	15530	15530	15530	15530	0
450	20231107	135300	249114270	15530	15530	15530	15530	0
451	20231107	135200	249114270	15530	15530	15530	15530	1
452	20231107	135100	249098740	15470	15470	15470	15470	0
453	20231107	135000	249098740	15470	15490	15490	15470	102
454	20231107	134900	247520750	15500	15500	15500	15500	0
455	20231107	134800	247520750	15500	15500	15500	15500	0
456	20231107	134700	247520750	15500	15500	15500	15500	11
457	20231107	134600	247350250	15510	15510	15510	15510	0
458	20231107	134500	247350250	15510	15510	15510	15510	0
459	20231107	134400	247350250	15510	15510	15510	15510	0
460	20231107	134300	247350250	15510	15510	15510	15510	0
461	20231107	134200	247350250	15510	15510	15510	15510	1
462	20231107	134100	247334740	15500	15500	15500	15500	0
463	20231107	134000	247334740	15500	15500	15500	15500	0
464	20231107	133900	247334740	15500	15500	15500	15500	0
465	20231107	133800	247334740	15500	15500	15500	15500	0
466	20231107	133700	247334740	15500	15500	15500	15500	0
467	20231107	133600	247334740	15500	15500	15500	15500	0
468	20231107	133500	247334740	15500	15500	15500	15500	0
469	20231107	133400	247334740	15500	15500	15500	15500	0
470	20231107	133300	247334740	15500	15500	15500	15500	0
471	20231107	133200	247334740	15500	15500	15500	15500	0
472	20231107	133100	247334740	15500	15500	15500	15500	0
473	20231107	133000	247334740	15500	15500	15500	15500	0
474	20231107	132900	247334740	15500	15500	15500	15500	0
475	20231107	132800	247334740	15500	15500	15500	15500	0
476	20231107	132700	247334740	15500	15500	15500	15500	0
477	20231107	132600	247334740	15500	15500	15500	15500	8
478	20231107	132500	247210740	15500	15500	15500	15500	0
479	20231107	132400	247210740	15500	15500	15500	15500	0
480	20231107	132300	247210740	15500	15500	15500	15500	0
481	20231107	132200	247210740	15500	15500	15500	15500	0
482	20231107	132100	247210740	15500	15500	15500	15500	1
483	20231107	132000	247195240	15500	15500	15500	15500	18
484	20231107	131900	246916240	15500	15510	15510	15500	12
485	20231107	131800	246730170	15500	15500	15500	15500	2
486	20231107	131700	246699170	15500	15500	15500	15500	0
487	20231107	131600	246699170	15500	15500	15500	15500	0
488	20231107	131500	246699170	15500	15500	15500	15500	0
489	20231107	131400	246699170	15500	15500	15500	15500	0
490	20231107	131300	246699170	15500	15500	15500	15500	0
491	20231107	131200	246699170	15500	15500	15500	15500	0
492	20231107	131100	246699170	15500	15500	15500	15500	0
493	20231107	131000	246699170	15500	15500	15500	15500	0
494	20231107	130900	246699170	15500	15500	15500	15500	169
495	20231107	130800	244079670	15590	15590	15590	15590	0
496	20231107	130700	244079670	15590	15590	15590	15590	0
497	20231107	130600	244079670	15590	15590	15590	15590	4
498	20231107	130500	244017310	15590	15590	15590	15590	0
499	20231107	130400	244017310	15590	15580	15590	15580	117
500	20231107	130300	242193360	15580	15580	15580	15580	1
501	20231107	130200	242177780	15580	15580	15580	15580	0
502	20231107	130100	242177780	15580	15580	15580	15580	0
503	20231107	130000	242177780	15580	15580	15580	15580	0
504	20231107	125900	242177780	15580	15580	15580	15580	1
505	20231107	125800	242162200	15470	15470	15470	15470	0
506	20231107	125700	242162200	15470	15500	15500	15470	109
507	20231107	125600	240475710	15470	15490	15490	15470	260
508	20231107	125500	236453380	15480	15480	15480	15480	0
509	20231107	125400	236453380	15480	15480	15480	15480	0
510	20231107	125300	236453380	15480	15480	15480	15480	0
511	20231107	125200	236453380	15480	15480	15480	15480	0
512	20231107	125100	236453380	15480	15480	15480	15480	0
513	20231107	125000	236453380	15480	15480	15480	15480	0
514	20231107	124900	236453380	15480	15480	15480	15480	0
515	20231107	124800	236453380	15480	15480	15480	15480	0
516	20231107	124700	236453380	15480	15480	15480	15480	0
517	20231107	124600	236453380	15480	15480	15480	15480	0
518	20231107	124500	236453380	15480	15480	15480	15480	0
519	20231107	124400	236453380	15480	15510	15510	15480	11
520	20231107	124300	236283070	15500	15500	15500	15500	50
521	20231107	124200	235508070	15600	15600	15600	15600	0
522	20231107	124100	235508070	15600	15600	15600	15600	0
523	20231107	124000	235508070	15600	15600	15600	15600	0
524	20231107	123900	235508070	15600	15600	15600	15600	0
525	20231107	123800	235508070	15600	15600	15600	15600	0
526	20231107	123700	235508070	15600	15600	15600	15600	0
527	20231107	123600	235508070	15600	15600	15600	15600	0
528	20231107	123500	235508070	15600	15600	15600	15600	0
529	20231107	123400	235508070	15600	15600	15600	15600	0
530	20231107	123300	235508070	15600	15600	15600	15600	0
531	20231107	123200	235508070	15600	15600	15600	15600	0
532	20231107	123100	235508070	15600	15600	15600	15600	0
533	20231107	123000	235508070	15600	15600	15600	15600	0
534	20231107	122900	235508070	15600	15600	15600	15600	0
535	20231107	122800	235508070	15600	15570	15600	15570	80
536	20231107	122700	234260130	15570	15570	15570	15570	0
537	20231107	122600	234260130	15570	15570	15570	15570	0
538	20231107	122500	234260130	15570	15570	15570	15570	10
539	20231107	122400	234104430	15620	15390	15620	15380	305
540	20231107	122300	229400320	15400	15400	15400	15400	7
541	20231107	122200	229292520	15400	15400	15400	15400	2
542	20231107	122100	229261720	15400	15400	15400	15400	0
543	20231107	122000	229261720	15400	15400	15400	15400	40
544	20231107	121900	228645720	15400	15400	15400	15400	0
545	20231107	121800	228645720	15400	15370	15400	15370	169
546	20231107	121700	226044080	15450	15450	15450	15450	0
547	20231107	121600	226044080	15450	15450	15450	15450	0
548	20231107	121500	226044080	15450	15450	15450	15450	0
549	20231107	121400	226044080	15450	15450	15450	15450	0
550	20231107	121300	226044080	15450	15450	15450	15450	0
551	20231107	121200	226044080	15450	15450	15450	15450	0
552	20231107	121100	226044080	15450	15450	15450	15450	1
553	20231107	121000	226028630	15400	15460	15460	15400	506
554	20231107	120900	218232420	15470	15470	15470	15470	0
555	20231107	120800	218232420	15470	15500	15500	15470	300
556	20231107	120700	213587600	15490	15490	15490	15490	0
557	20231107	120600	213587600	15490	15500	15500	15490	49
558	20231107	120500	212828290	15500	15500	15500	15500	0
559	20231107	120400	212828290	15500	15520	15520	15500	500
560	20231107	120300	205072670	15520	15520	15520	15520	0
561	20231107	120200	205072670	15520	15520	15520	15520	0
562	20231107	120100	205072670	15520	15560	15560	15520	125
563	20231107	120000	203131000	15560	15560	15560	15560	0
564	20231107	115900	203131000	15560	15560	15560	15560	0
565	20231107	115800	203131000	15560	15560	15560	15560	0
566	20231107	115700	203131000	15560	15580	15580	15560	73
567	20231107	115600	201994880	15590	15590	15590	15590	20
568	20231107	115500	201683080	15590	15650	15650	15590	798
569	20231107	115400	189218410	15640	15690	15690	15640	1190
570	20231107	115300	170587230	15690	15690	15690	15690	0
571	20231107	115200	170587230	15690	15690	15690	15690	0
572	20231107	115100	170587230	15690	15730	15730	15690	99
573	20231107	115000	169033760	15730	15730	15730	15730	0
574	20231107	114900	169033760	15730	15730	15730	15730	0
575	20231107	114800	169033760	15730	15730	15730	15730	4
576	20231107	114700	168970840	15720	15720	15720	15720	0
577	20231107	114600	168970840	15720	15720	15720	15720	15
578	20231107	114500	168735040	15730	15730	15730	15730	72
579	20231107	114400	167602480	15730	15730	15730	15730	0
580	20231107	114300	167602480	15730	15730	15730	15730	0
581	20231107	114200	167602480	15730	15730	15730	15730	0
582	20231107	114100	167602480	15730	15730	15730	15730	0
583	20231107	114000	167602480	15730	15730	15730	15730	0
584	20231107	113900	167602480	15730	15730	15730	15730	0
585	20231107	113800	167602480	15730	15730	15730	15730	0
586	20231107	113700	167602480	15730	15730	15730	15730	30
587	20231107	113600	167130580	15830	15830	15830	15830	0
588	20231107	113500	167130580	15830	15830	15830	15830	0
589	20231107	113400	167130580	15830	15830	15830	15830	1
590	20231107	113300	167114750	15830	15730	15830	15730	3
591	20231107	113200	167067460	15730	15730	15730	15730	0
592	20231107	113100	167067460	15730	15730	15730	15730	0
593	20231107	113000	167067460	15730	15730	15730	15730	0
594	20231107	112900	167067460	15730	15730	15730	15730	0
595	20231107	112800	167067460	15730	15730	15730	15730	0
596	20231107	112700	167067460	15730	15730	15730	15730	1
597	20231107	112600	167051730	15720	15720	15720	15720	0
598	20231107	112500	167051730	15720	15720	15720	15720	0
599	20231107	112400	167051730	15720	15720	15720	15720	0
600	20231107	112300	167051730	15720	15720	15720	15720	0
601	20231107	112200	167051730	15720	15720	15720	15720	0
602	20231107	112100	167051730	15720	15720	15720	15720	0
603	20231107	112000	167051730	15720	15720	15720	15720	0
604	20231107	111900	167051730	15720	15720	15720	15720	0
605	20231107	111800	167051730	15720	15730	15730	15720	144
606	20231107	111700	164787910	15810	15810	15810	15810	0
607	20231107	111600	164787910	15810	15810	15810	15810	0
608	20231107	111500	164787910	15810	15810	15810	15810	6
609	20231107	111400	164693050	15810	15810	15810	15810	30
610	20231107	111300	164218750	15790	15790	15790	15790	14
611	20231107	111200	163997690	15800	15830	15830	15790	849
612	20231107	111100	150569790	15840	15910	15910	15840	146
613	20231107	111000	148254860	15850	15910	15910	15850	4
614	20231107	110900	148191340	15910	15860	15910	15860	67
615	20231107	110800	147128520	15860	15860	15860	15860	0
616	20231107	110700	147128520	15860	15860	15860	15860	6
617	20231107	110600	147033360	15880	15900	15940	15870	316
618	20231107	110500	142016000	15980	15980	15980	15980	0
619	20231107	110400	142016000	15980	15980	15980	15980	0
620	20231107	110300	142016000	15980	15980	15980	15980	0
621	20231107	110200	142016000	15980	15980	15980	15980	0
622	20231107	110100	142016000	15980	15980	15980	15980	0
623	20231107	110000	142016000	15980	15900	15980	15900	11
624	20231107	105900	141841020	15900	15980	15980	15900	51
625	20231107	105800	141026120	15980	15980	15980	15980	1
626	20231107	105700	141010140	15970	15980	15980	15970	75
627	20231107	105600	139811670	15980	15980	15980	15980	0
628	20231107	105500	139811670	15980	15980	15980	15880	143
629	20231107	105400	137526630	15980	15970	15980	15970	100
630	20231107	105300	135929550	15970	15900	15970	15900	432
631	20231107	105200	129040820	15900	15900	15900	15900	0
632	20231107	105100	129040820	15900	15930	15930	15900	6
633	20231107	105000	128945360	15910	15920	15920	15910	11
634	20231107	104900	128770310	15930	15930	15930	15930	0
635	20231107	104800	128770310	15930	15930	15930	15930	11
636	20231107	104700	128595080	15920	15940	15940	15920	117
637	20231107	104600	126731650	15950	15970	15970	15950	176
638	20231107	104500	123923830	15970	15960	15990	15960	253
639	20231107	104400	119880170	15960	15950	15960	15950	321
640	20231107	104300	114757040	15930	15950	15950	15930	101
641	20231107	104200	113146110	15960	15980	15980	15960	114
642	20231107	104100	111325710	15960	15960	15970	15960	168
643	20231107	104000	108643530	15950	15830	15960	15830	960
644	20231107	103900	93366400	15830	15830	15830	15830	22
645	20231107	103800	93018140	15830	15830	15830	15830	0
646	20231107	103700	93018140	15830	15830	15830	15830	0
647	20231107	103600	93018140	15830	15800	15830	15800	70
648	20231107	103500	91911680	15700	15700	15700	15700	0
649	20231107	103400	91911680	15700	15700	15700	15700	0
650	20231107	103300	91911680	15700	15700	15700	15700	0
651	20231107	103200	91911680	15700	15700	15700	15700	0
652	20231107	103100	91911680	15700	15700	15700	15700	0
653	20231107	103000	91911680	15700	15700	15700	15700	0
654	20231107	102900	91911680	15700	15700	15700	15700	0
655	20231107	102800	91911680	15700	15700	15700	15700	0
656	20231107	102700	91911680	15700	15700	15700	15700	0
657	20231107	102600	91911680	15700	15700	15700	15700	0
658	20231107	102500	91911680	15700	15700	15700	15700	0
659	20231107	102400	91911680	15700	15700	15700	15700	0
660	20231107	102300	91911680	15700	15700	15700	15700	1
661	20231107	102200	91895980	15800	15800	15800	15800	0
662	20231107	102100	91895980	15800	15800	15800	15800	0
663	20231107	102000	91895980	15800	15800	15800	15800	0
664	20231107	101900	91895980	15800	15800	15800	15800	0
665	20231107	101800	91895980	15800	15800	15800	15800	0
666	20231107	101700	91895980	15800	15800	15800	15800	0
667	20231107	101600	91895980	15800	15800	15800	15800	1
668	20231107	101500	91880180	15820	15750	15820	15750	201
669	20231107	101400	88701820	15810	15810	15810	15810	0
670	20231107	101300	88701820	15810	15810	15810	15810	0
671	20231107	101200	88701820	15810	15810	15810	15810	0
672	20231107	101100	88701820	15810	15810	15810	15810	0
673	20231107	101000	88701820	15810	15810	15810	15810	0
674	20231107	100900	88701820	15810	15800	15810	15800	3
675	20231107	100800	88654410	15750	15750	15750	15750	48
676	20231107	100700	87898410	15750	15750	15750	15750	0
677	20231107	100600	87898410	15750	15750	15750	15750	0
678	20231107	100500	87898410	15750	15750	15750	15750	100
679	20231107	100400	86323410	15750	15750	15750	15750	0
680	20231107	100300	86323410	15750	15750	15750	15750	0
681	20231107	100200	86323410	15750	15750	15750	15750	0
682	20231107	100100	86323410	15750	15750	15750	15750	0
683	20231107	100000	86323410	15750	15750	15750	15750	1
684	20231107	095900	86307660	15650	15650	15650	15650	0
685	20231107	095800	86307660	15650	15650	15650	15650	0
686	20231107	095700	86307660	15650	15660	15660	15650	32
687	20231107	095600	85806770	15650	15660	15660	15650	10
688	20231107	095500	85650260	15810	15810	15810	15810	0
689	20231107	095400	85650260	15810	15810	15810	15810	0
690	20231107	095300	85650260	15810	15810	15810	15810	0
691	20231107	095200	85650260	15810	15800	15810	15800	12
692	20231107	095100	85460600	15800	15800	15800	15800	4
693	20231107	095000	85397400	15650	15650	15650	15650	0
694	20231107	094900	85397400	15650	15650	15650	15650	185
695	20231107	094800	82502150	15650	15650	15650	15650	16
696	20231107	094700	82251750	15650	15650	15650	15650	0
697	20231107	094600	82251750	15650	15650	15650	15650	3
698	20231107	094500	82204800	15810	15810	15810	15810	0
699	20231107	094400	82204800	15810	15810	15810	15810	0
700	20231107	094300	82204800	15810	15810	15810	15810	0
701	20231107	094200	82204800	15810	15810	15810	15810	0
702	20231107	094100	82204800	15810	15810	15810	15810	0
703	20231107	094000	82204800	15810	15810	15810	15810	1
704	20231107	093900	82188990	15840	15750	15840	15750	100
705	20231107	093800	80606940	15560	15680	15680	15560	389
706	20231107	093700	74520300	15680	15680	15680	15680	1
707	20231107	093600	74504620	15820	15820	15820	15820	0
708	20231107	093500	74504620	15820	15820	15820	15820	0
709	20231107	093400	74504620	15820	15820	15820	15820	0
710	20231107	093300	74504620	15820	15820	15820	15820	1
711	20231107	093200	74488800	15820	15740	15820	15740	10
712	20231107	093100	74331320	15740	15740	15740	15740	1
713	20231107	093000	74315580	15740	15740	15740	15740	0
714	20231107	092900	74315580	15740	15740	15740	15740	1
715	20231107	092800	74299840	15820	15820	15820	15820	0
716	20231107	092700	74299840	15820	15820	15820	15820	0
717	20231107	092600	74299840	15820	15790	15820	15790	457
718	20231107	092500	67082960	15780	15780	15780	15780	0
719	20231107	092400	67082960	15780	15670	15780	15670	857
720	20231107	092300	53653460	15670	15670	15670	15670	0
721	20231107	092200	53653460	15670	15680	15680	15670	12
722	20231107	092100	53465360	15680	15680	15680	15680	1
723	20231107	092000	53449680	15680	15680	15680	15680	0
724	20231107	091900	53449680	15680	15680	15680	15680	1
725	20231107	091800	53434000	15670	15670	15670	15670	0
726	20231107	091700	53434000	15670	15650	15670	15650	17
727	20231107	091600	53167910	15650	15660	15660	15650	57
728	20231107	091500	52275340	15660	15800	15800	15660	16
729	20231107	091400	52024220	15680	15690	15690	15660	1828
730	20231107	091300	23363900	15870	15870	15870	15870	1
731	20231107	091200	23348030	15680	15680	15680	15680	2
732	20231107	091100	23316670	15670	15680	15680	15670	107
733	20231107	091000	21639910	15670	15670	15670	15670	0
734	20231107	090900	21639910	15670	15900	15900	15670	110
735	20231107	090800	19893210	15900	15670	15900	15660	7
736	20231107	090700	19782880	15660	15740	15740	15650	503
737	20231107	090600	11903660	15690	15670	15750	15670	165
738	20231107	090500	9310920	15900	15660	15900	15660	196
739	20231107	090400	6238080	15680	15660	15680	15660	264
740	20231107	090300	2101320	15820	15620	15920	15620	32
741	20231107	090200	1595180	15610	15610	15610	15600	5
742	20231107	090100	1517160	15700	15720	15730	15700	22
743	20231107	090000	1171530	15840	15830	15840	15830	74