KissMeData/448710/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212600	972640610	12970	12970	12970	12970	1090
3	20231107	212500	972640610	12970	12970	12970	12970	0
4	20231107	212400	972640610	12970	12970	12970	12970	0
5	20231107	212300	972640610	12970	12970	12970	12970	0
6	20231107	212200	972640610	12970	12970	12970	12970	0
7	20231107	212100	972640610	12970	12970	12970	12970	0
8	20231107	212000	972640610	12970	12970	12970	12970	0
9	20231107	211900	972640610	12970	12970	12970	12970	0
10	20231107	211800	972640610	12970	12970	12970	12970	0
11	20231107	211700	972640610	12970	12970	12970	12970	0
12	20231107	211600	972640610	12970	12970	12970	12970	0
13	20231107	211500	972640610	12970	12970	12970	12970	0
14	20231107	211400	972640610	12970	12970	12970	12970	0
15	20231107	211300	972640610	12970	12970	12970	12970	0
16	20231107	211200	972640610	12970	12970	12970	12970	0
17	20231107	211100	972640610	12970	12970	12970	12970	0
18	20231107	211000	972640610	12970	12970	12970	12970	0
19	20231107	210900	972640610	12970	12970	12970	12970	0
20	20231107	210800	972640610	12970	12970	12970	12970	0
21	20231107	210700	972640610	12970	12970	12970	12970	0
22	20231107	210600	972640610	12970	12970	12970	12970	0
23	20231107	210500	972640610	12970	12970	12970	12970	0
24	20231107	210400	972640610	12970	12970	12970	12970	0
25	20231107	210300	972640610	12970	12970	12970	12970	0
26	20231107	210200	972640610	12970	12970	12970	12970	0
27	20231107	210100	972640610	12970	12970	12970	12970	0
28	20231107	210000	972640610	12970	12970	12970	12970	0
29	20231107	205900	972640610	12970	12970	12970	12970	0
30	20231107	205800	972640610	12970	12970	12970	12970	0
31	20231107	205700	972640610	12970	12970	12970	12970	0
32	20231107	205600	972640610	12970	12970	12970	12970	1090
33	20231107	205500	972640610	12970	12970	12970	12970	0
34	20231107	205400	972640610	12970	12970	12970	12970	0
35	20231107	205300	972640610	12970	12970	12970	12970	0
36	20231107	205200	972640610	12970	12970	12970	12970	0
37	20231107	205100	972640610	12970	12970	12970	12970	0
38	20231107	205000	972640610	12970	12970	12970	12970	0
39	20231107	204900	972640610	12970	12970	12970	12970	0
40	20231107	204800	972640610	12970	12970	12970	12970	0
41	20231107	204700	972640610	12970	12970	12970	12970	0
42	20231107	204600	972640610	12970	12970	12970	12970	0
43	20231107	204500	972640610	12970	12970	12970	12970	0
44	20231107	204400	972640610	12970	12970	12970	12970	0
45	20231107	204300	972640610	12970	12970	12970	12970	0
46	20231107	204200	972640610	12970	12970	12970	12970	0
47	20231107	204100	972640610	12970	12970	12970	12970	0
48	20231107	204000	972640610	12970	12970	12970	12970	0
49	20231107	203900	972640610	12970	12970	12970	12970	0
50	20231107	203800	972640610	12970	12970	12970	12970	0
51	20231107	203700	972640610	12970	12970	12970	12970	0
52	20231107	203600	972640610	12970	12970	12970	12970	0
53	20231107	203500	972640610	12970	12970	12970	12970	0
54	20231107	203400	972640610	12970	12970	12970	12970	0
55	20231107	203300	972640610	12970	12970	12970	12970	0
56	20231107	203200	972640610	12970	12970	12970	12970	0
57	20231107	203100	972640610	12970	12970	12970	12970	0
58	20231107	203000	972640610	12970	12970	12970	12970	0
59	20231107	202900	972640610	12970	12970	12970	12970	0
60	20231107	202800	972640610	12970	12970	12970	12970	0
61	20231107	202700	972640610	12970	12970	12970	12970	0
62	20231107	202600	972640610	12970	12970	12970	12970	1090
63	20231107	202500	972640610	12970	12970	12970	12970	0
64	20231107	202400	972640610	12970	12970	12970	12970	0
65	20231107	202300	972640610	12970	12970	12970	12970	0
66	20231107	202200	972640610	12970	12970	12970	12970	0
67	20231107	202100	972640610	12970	12970	12970	12970	0
68	20231107	202000	972640610	12970	12970	12970	12970	0
69	20231107	201900	972640610	12970	12970	12970	12970	0
70	20231107	201800	972640610	12970	12970	12970	12970	0
71	20231107	201700	972640610	12970	12970	12970	12970	0
72	20231107	201600	972640610	12970	12970	12970	12970	0
73	20231107	201500	972640610	12970	12970	12970	12970	0
74	20231107	201400	972640610	12970	12970	12970	12970	0
75	20231107	201300	972640610	12970	12970	12970	12970	0
76	20231107	201200	972640610	12970	12970	12970	12970	0
77	20231107	201100	972640610	12970	12970	12970	12970	0
78	20231107	201000	972640610	12970	12970	12970	12970	0
79	20231107	200900	972640610	12970	12970	12970	12970	0
80	20231107	200800	972640610	12970	12970	12970	12970	0
81	20231107	200700	972640610	12970	12970	12970	12970	0
82	20231107	200600	972640610	12970	12970	12970	12970	0
83	20231107	200500	972640610	12970	12970	12970	12970	0
84	20231107	200400	972640610	12970	12970	12970	12970	0
85	20231107	200300	972640610	12970	12970	12970	12970	0
86	20231107	200200	972640610	12970	12970	12970	12970	0
87	20231107	200100	972640610	12970	12970	12970	12970	0
88	20231107	200000	972640610	12970	12970	12970	12970	0
89	20231107	195900	972640610	12970	12970	12970	12970	0
90	20231107	195800	972640610	12970	12970	12970	12970	0
91	20231107	195700	972640610	12970	12970	12970	12970	0
92	20231107	195600	972640610	12970	12970	12970	12970	1090
93	20231107	195500	972640610	12970	12970	12970	12970	0
94	20231107	195400	972640610	12970	12970	12970	12970	0
95	20231107	195300	972640610	12970	12970	12970	12970	0
96	20231107	195200	972640610	12970	12970	12970	12970	0
97	20231107	195100	972640610	12970	12970	12970	12970	0
98	20231107	195000	972640610	12970	12970	12970	12970	0
99	20231107	194900	972640610	12970	12970	12970	12970	0
100	20231107	194800	972640610	12970	12970	12970	12970	0
101	20231107	194700	972640610	12970	12970	12970	12970	0
102	20231107	194600	972640610	12970	12970	12970	12970	0
103	20231107	194500	972640610	12970	12970	12970	12970	0
104	20231107	194400	972640610	12970	12970	12970	12970	0
105	20231107	194300	972640610	12970	12970	12970	12970	0
106	20231107	194200	972640610	12970	12970	12970	12970	0
107	20231107	194100	972640610	12970	12970	12970	12970	0
108	20231107	194000	972640610	12970	12970	12970	12970	0
109	20231107	193900	972640610	12970	12970	12970	12970	0
110	20231107	193800	972640610	12970	12970	12970	12970	0
111	20231107	193700	972640610	12970	12970	12970	12970	0
112	20231107	193600	972640610	12970	12970	12970	12970	0
113	20231107	193500	972640610	12970	12970	12970	12970	0
114	20231107	193400	972640610	12970	12970	12970	12970	0
115	20231107	193300	972640610	12970	12970	12970	12970	0
116	20231107	193200	972640610	12970	12970	12970	12970	0
117	20231107	193100	972640610	12970	12970	12970	12970	0
118	20231107	193000	972640610	12970	12970	12970	12970	0
119	20231107	192900	972640610	12970	12970	12970	12970	0
120	20231107	192800	972640610	12970	12970	12970	12970	0
121	20231107	192700	972640610	12970	12970	12970	12970	0
122	20231107	192600	972640610	12970	12970	12970	12970	1090
123	20231107	192500	972640610	12970	12970	12970	12970	0
124	20231107	192400	972640610	12970	12970	12970	12970	0
125	20231107	192300	972640610	12970	12970	12970	12970	0
126	20231107	192200	972640610	12970	12970	12970	12970	0
127	20231107	192100	972640610	12970	12970	12970	12970	0
128	20231107	192000	972640610	12970	12970	12970	12970	0
129	20231107	191900	972640610	12970	12970	12970	12970	0
130	20231107	191800	972640610	12970	12970	12970	12970	0
131	20231107	191700	972640610	12970	12970	12970	12970	0
132	20231107	191600	972640610	12970	12970	12970	12970	0
133	20231107	191500	972640610	12970	12970	12970	12970	0
134	20231107	191400	972640610	12970	12970	12970	12970	0
135	20231107	191300	972640610	12970	12970	12970	12970	0
136	20231107	191200	972640610	12970	12970	12970	12970	0
137	20231107	191100	972640610	12970	12970	12970	12970	0
138	20231107	191000	972640610	12970	12970	12970	12970	0
139	20231107	190900	972640610	12970	12970	12970	12970	0
140	20231107	190800	972640610	12970	12970	12970	12970	0
141	20231107	190700	972640610	12970	12970	12970	12970	0
142	20231107	190600	972640610	12970	12970	12970	12970	0
143	20231107	190500	972640610	12970	12970	12970	12970	0
144	20231107	190400	972640610	12970	12970	12970	12970	0
145	20231107	190300	972640610	12970	12970	12970	12970	0
146	20231107	190200	972640610	12970	12970	12970	12970	0
147	20231107	190100	972640610	12970	12970	12970	12970	0
148	20231107	190000	972640610	12970	12970	12970	12970	0
149	20231107	185900	972640610	12970	12970	12970	12970	0
150	20231107	185800	972640610	12970	12970	12970	12970	0
151	20231107	185700	972640610	12970	12970	12970	12970	0
152	20231107	185600	972640610	12970	12970	12970	12970	1090
153	20231107	185500	972640610	12970	12970	12970	12970	0
154	20231107	185400	972640610	12970	12970	12970	12970	0
155	20231107	185300	972640610	12970	12970	12970	12970	0
156	20231107	185200	972640610	12970	12970	12970	12970	0
157	20231107	185100	972640610	12970	12970	12970	12970	0
158	20231107	185000	972640610	12970	12970	12970	12970	0
159	20231107	184900	972640610	12970	12970	12970	12970	0
160	20231107	184800	972640610	12970	12970	12970	12970	0
161	20231107	184700	972640610	12970	12970	12970	12970	0
162	20231107	184600	972640610	12970	12970	12970	12970	0
163	20231107	184500	972640610	12970	12970	12970	12970	0
164	20231107	184400	972640610	12970	12970	12970	12970	0
165	20231107	184300	972640610	12970	12970	12970	12970	0
166	20231107	184200	972640610	12970	12970	12970	12970	0
167	20231107	184100	972640610	12970	12970	12970	12970	0
168	20231107	184000	972640610	12970	12970	12970	12970	0
169	20231107	183900	972640610	12970	12970	12970	12970	0
170	20231107	183800	972640610	12970	12970	12970	12970	0
171	20231107	183700	972640610	12970	12970	12970	12970	0
172	20231107	183600	972640610	12970	12970	12970	12970	0
173	20231107	183500	972640610	12970	12970	12970	12970	0
174	20231107	183400	972640610	12970	12970	12970	12970	0
175	20231107	183300	972640610	12970	12970	12970	12970	0
176	20231107	183200	972640610	12970	12970	12970	12970	0
177	20231107	183100	972640610	12970	12970	12970	12970	0
178	20231107	183000	972640610	12970	12970	12970	12970	0
179	20231107	182900	972640610	12970	12970	12970	12970	0
180	20231107	182800	972640610	12970	12970	12970	12970	0
181	20231107	182700	972640610	12970	12970	12970	12970	0
182	20231107	182600	972640610	12970	12970	12970	12970	1090
183	20231107	182500	972640610	12970	12970	12970	12970	0
184	20231107	182400	972640610	12970	12970	12970	12970	0
185	20231107	182300	972640610	12970	12970	12970	12970	0
186	20231107	182200	972640610	12970	12970	12970	12970	0
187	20231107	182100	972640610	12970	12970	12970	12970	0
188	20231107	182000	972640610	12970	12970	12970	12970	0
189	20231107	181900	972640610	12970	12970	12970	12970	0
190	20231107	181800	972640610	12970	12970	12970	12970	0
191	20231107	181700	972640610	12970	12970	12970	12970	0
192	20231107	181600	972640610	12970	12970	12970	12970	0
193	20231107	181500	972640610	12970	12970	12970	12970	0
194	20231107	181400	972640610	12970	12970	12970	12970	0
195	20231107	181300	972640610	12970	12970	12970	12970	0
196	20231107	181200	972640610	12970	12970	12970	12970	0
197	20231107	181100	972640610	12970	12970	12970	12970	0
198	20231107	181000	972640610	12970	12970	12970	12970	0
199	20231107	180900	972640610	12970	12970	12970	12970	0
200	20231107	180800	972640610	12970	12970	12970	12970	0
201	20231107	180700	972640610	12970	12970	12970	12970	0
202	20231107	180600	972640610	12970	12970	12970	12970	0
203	20231107	180500	972640610	12970	12970	12970	12970	0
204	20231107	180400	972640610	12970	12970	12970	12970	0
205	20231107	180300	972640610	12970	12970	12970	12970	0
206	20231107	180200	972640610	12970	12970	12970	12970	0
207	20231107	180100	972640610	12970	12970	12970	12970	0
208	20231107	180000	972640610	12970	12970	12970	12970	0
209	20231107	175900	972640610	12970	12970	12970	12970	0
210	20231107	175800	972640610	12970	12970	12970	12970	0
211	20231107	175700	972640610	12970	12970	12970	12970	0
212	20231107	175600	972640610	12970	12970	12970	12970	1090
213	20231107	175500	972640610	12970	12970	12970	12970	0
214	20231107	175400	972640610	12970	12970	12970	12970	0
215	20231107	175300	972640610	12970	12970	12970	12970	0
216	20231107	175200	972640610	12970	12970	12970	12970	0
217	20231107	175100	972640610	12970	12970	12970	12970	0
218	20231107	175000	972640610	12970	12970	12970	12970	0
219	20231107	174900	972640610	12970	12970	12970	12970	0
220	20231107	174800	972640610	12970	12970	12970	12970	0
221	20231107	174700	972640610	12970	12970	12970	12970	0
222	20231107	174600	972640610	12970	12970	12970	12970	0
223	20231107	174500	972640610	12970	12970	12970	12970	0
224	20231107	174400	972640610	12970	12970	12970	12970	0
225	20231107	174300	972640610	12970	12970	12970	12970	0
226	20231107	174200	972640610	12970	12970	12970	12970	0
227	20231107	174100	972640610	12970	12970	12970	12970	0
228	20231107	174000	972640610	12970	12970	12970	12970	0
229	20231107	173900	972640610	12970	12970	12970	12970	0
230	20231107	173800	972640610	12970	12970	12970	12970	0
231	20231107	173700	972640610	12970	12970	12970	12970	0
232	20231107	173600	972640610	12970	12970	12970	12970	0
233	20231107	173500	972640610	12970	12970	12970	12970	0
234	20231107	173400	972640610	12970	12970	12970	12970	0
235	20231107	173300	972640610	12970	12970	12970	12970	0
236	20231107	173200	972640610	12970	12970	12970	12970	0
237	20231107	173100	972640610	12970	12970	12970	12970	0
238	20231107	173000	972640610	12970	12970	12970	12970	0
239	20231107	172900	972640610	12970	12970	12970	12970	0
240	20231107	172800	972640610	12970	12970	12970	12970	0
241	20231107	172700	972640610	12970	12970	12970	12970	0
242	20231107	172600	972640610	12970	12970	12970	12970	1090
243	20231107	172500	972640610	12970	12970	12970	12970	0
244	20231107	172400	972640610	12970	12970	12970	12970	0
245	20231107	172300	972640610	12970	12970	12970	12970	0
246	20231107	172200	972640610	12970	12970	12970	12970	0
247	20231107	172100	972640610	12970	12970	12970	12970	0
248	20231107	172000	972640610	12970	12970	12970	12970	0
249	20231107	171900	972640610	12970	12970	12970	12970	0
250	20231107	171800	972640610	12970	12970	12970	12970	0
251	20231107	171700	972640610	12970	12970	12970	12970	0
252	20231107	171600	972640610	12970	12970	12970	12970	0
253	20231107	171500	972640610	12970	12970	12970	12970	0
254	20231107	171400	972640610	12970	12970	12970	12970	0
255	20231107	171300	972640610	12970	12970	12970	12970	0
256	20231107	171200	972640610	12970	12970	12970	12970	0
257	20231107	171100	972640610	12970	12970	12970	12970	0
258	20231107	171000	972640610	12970	12970	12970	12970	0
259	20231107	170900	972640610	12970	12970	12970	12970	0
260	20231107	170800	972640610	12970	12970	12970	12970	0
261	20231107	170700	972640610	12970	12970	12970	12970	0
262	20231107	170600	972640610	12970	12970	12970	12970	0
263	20231107	170500	972640610	12970	12970	12970	12970	0
264	20231107	170400	972640610	12970	12970	12970	12970	0
265	20231107	170300	972640610	12970	12970	12970	12970	0
266	20231107	170200	972640610	12970	12970	12970	12970	0
267	20231107	170100	972640610	12970	12970	12970	12970	0
268	20231107	170000	972640610	12970	12970	12970	12970	0
269	20231107	165900	972640610	12970	12970	12970	12970	0
270	20231107	165800	972640610	12970	12970	12970	12970	0
271	20231107	165700	972640610	12970	12970	12970	12970	0
272	20231107	165600	972640610	12970	12970	12970	12970	1090
273	20231107	165500	972640610	12970	12970	12970	12970	0
274	20231107	165400	972640610	12970	12970	12970	12970	0
275	20231107	165300	972640610	12970	12970	12970	12970	0
276	20231107	165200	972640610	12970	12970	12970	12970	0
277	20231107	165100	972640610	12970	12970	12970	12970	0
278	20231107	165000	972640610	12970	12970	12970	12970	0
279	20231107	164900	972640610	12970	12970	12970	12970	0
280	20231107	164800	972640610	12970	12970	12970	12970	0
281	20231107	164700	972640610	12970	12970	12970	12970	0
282	20231107	164600	972640610	12970	12970	12970	12970	0
283	20231107	164500	972640610	12970	12970	12970	12970	0
284	20231107	164400	972640610	12970	12970	12970	12970	0
285	20231107	164300	972640610	12970	12970	12970	12970	0
286	20231107	164200	972640610	12970	12970	12970	12970	0
287	20231107	164100	972640610	12970	12970	12970	12970	0
288	20231107	164000	972640610	12970	12970	12970	12970	0
289	20231107	163900	972640610	12970	12970	12970	12970	0
290	20231107	163800	972640610	12970	12970	12970	12970	0
291	20231107	163700	972640610	12970	12970	12970	12970	0
292	20231107	163600	972640610	12970	12970	12970	12970	0
293	20231107	163500	972640610	12970	12970	12970	12970	0
294	20231107	163400	972640610	12970	12970	12970	12970	0
295	20231107	163300	972640610	12970	12970	12970	12970	0
296	20231107	163200	972640610	12970	12970	12970	12970	0
297	20231107	163100	972640610	12970	12970	12970	12970	0
298	20231107	163000	972640610	12970	12970	12970	12970	0
299	20231107	162900	972640610	12970	12970	12970	12970	0
300	20231107	162800	972640610	12970	12970	12970	12970	0
301	20231107	162700	972640610	12970	12970	12970	12970	0
302	20231107	162600	972640610	12970	12970	12970	12970	1090
303	20231107	162500	972640610	12970	12970	12970	12970	0
304	20231107	162400	972640610	12970	12970	12970	12970	0
305	20231107	162300	972640610	12970	12970	12970	12970	0
306	20231107	162200	972640610	12970	12970	12970	12970	0
307	20231107	162100	972640610	12970	12970	12970	12970	0
308	20231107	162000	972640610	12970	12970	12970	12970	0
309	20231107	161900	972640610	12970	12970	12970	12970	0
310	20231107	161800	972640610	12970	12970	12970	12970	0
311	20231107	161700	972640610	12970	12970	12970	12970	0
312	20231107	161600	972640610	12970	12970	12970	12970	0
313	20231107	161500	972640610	12970	12970	12970	12970	0
314	20231107	161400	972640610	12970	12970	12970	12970	0
315	20231107	161300	972640610	12970	12970	12970	12970	0
316	20231107	161200	972640610	12970	12970	12970	12970	0
317	20231107	161100	972640610	12970	12970	12970	12970	0
318	20231107	161000	972640610	12970	12970	12970	12970	0
319	20231107	160900	972640610	12970	12970	12970	12970	0
320	20231107	160800	972640610	12970	12970	12970	12970	0
321	20231107	160700	972640610	12970	12970	12970	12970	0
322	20231107	160600	972640610	12970	12970	12970	12970	0
323	20231107	160500	972640610	12970	12970	12970	12970	0
324	20231107	160400	972640610	12970	12970	12970	12970	0
325	20231107	160300	972640610	12970	12970	12970	12970	0
326	20231107	160200	972640610	12970	12970	12970	12970	0
327	20231107	160100	972640610	12970	12970	12970	12970	0
328	20231107	160000	972640610	12970	12970	12970	12970	0
329	20231107	155900	972640610	12970	12970	12970	12970	0
330	20231107	155800	972640610	12970	12970	12970	12970	0
331	20231107	155700	972640610	12970	12970	12970	12970	0
332	20231107	155600	972640610	12970	12970	12970	12970	1090
333	20231107	155500	972640610	12970	12970	12970	12970	0
334	20231107	155400	972640610	12970	12970	12970	12970	0
335	20231107	155300	972640610	12970	12970	12970	12970	0
336	20231107	155200	972640610	12970	12970	12970	12970	0
337	20231107	155100	972640610	12970	12970	12970	12970	0
338	20231107	155000	972640610	12970	12970	12970	12970	0
339	20231107	154900	972640610	12970	12970	12970	12970	0
340	20231107	154800	972640610	12970	12970	12970	12970	0
341	20231107	154700	972640610	12970	12970	12970	12970	0
342	20231107	154600	972640610	12970	12970	12970	12970	0
343	20231107	154500	972640610	12970	12970	12970	12970	0
344	20231107	154400	972640610	12970	12970	12970	12970	0
345	20231107	154300	972640610	12970	12970	12970	12970	0
346	20231107	154200	972640610	12970	12970	12970	12970	0
347	20231107	154100	972640610	12970	12970	12970	12970	0
348	20231107	154000	972640610	12970	12970	12970	12970	0
349	20231107	153900	972640610	12970	12970	12970	12970	0
350	20231107	153800	972640610	12970	12970	12970	12970	0
351	20231107	153700	972640610	12970	12970	12970	12970	0
352	20231107	153600	972640610	12970	12970	12970	12970	0
353	20231107	153500	972640610	12970	12970	12970	12970	0
354	20231107	153400	972640610	12970	12970	12970	12970	0
355	20231107	153300	972640610	12970	12970	12970	12970	0
356	20231107	153200	972640610	12970	12970	12970	12970	0
357	20231107	153100	972640610	12970	12970	12970	12970	0
358	20231107	153000	972640610	12970	12970	12970	12970	1090
359	20231107	152900	958503310	12950	12950	12950	12950	0
360	20231107	152800	958503310	12950	12950	12950	12950	0
361	20231107	152700	958503310	12950	12950	12950	12950	0
362	20231107	152600	958503310	12950	12950	12950	12950	0
363	20231107	152500	958503310	12950	12950	12950	12950	0
364	20231107	152400	958503310	12950	12950	12950	12950	0
365	20231107	152300	958503310	12950	12950	12950	12950	0
366	20231107	152200	958503310	12950	12950	12950	12950	0
367	20231107	152100	958503310	12950	12950	12950	12950	0
368	20231107	152000	958503310	12950	12950	12950	12950	0
369	20231107	151900	958503310	12950	12950	12950	12950	4
370	20231107	151800	958451510	12950	12950	12950	12950	286
371	20231107	151700	954747810	12950	12940	12950	12940	222
372	20231107	151600	951873110	12950	12950	12950	12950	0
373	20231107	151500	951873110	12950	12950	12950	12950	1
374	20231107	151400	951860160	12950	12950	12950	12950	443
375	20231107	151300	946123310	12950	12950	12950	12950	0
376	20231107	151200	946123310	12950	12940	12950	12940	829
377	20231107	151100	935387800	12940	12930	12940	12930	35
378	20231107	151000	934935240	12910	12910	12910	12910	1
379	20231107	150900	934922330	12920	12920	12920	12920	20
380	20231107	150800	934663930	12920	12920	12920	12920	0
381	20231107	150700	934663930	12920	12900	12920	12900	11
382	20231107	150600	934521830	12890	12890	12890	12890	24
383	20231107	150500	934212470	12890	12890	12890	12890	2
384	20231107	150400	934186690	12850	12850	12850	12850	1000
385	20231107	150300	921336690	12850	12850	12850	12850	62
386	20231107	150200	920539990	12850	12860	12890	12850	328
387	20231107	150100	916324570	12900	12910	12910	12900	985
388	20231107	150000	903618030	12910	12900	12910	12900	19
389	20231107	145900	903372780	12900	12910	12910	12900	69
390	20231107	145800	902482150	12920	12920	12920	12920	12
391	20231107	145700	902327110	12920	12920	12920	12920	1
392	20231107	145600	902314190	12900	12900	12900	12900	0
393	20231107	145500	902314190	12900	12900	12900	12900	0
394	20231107	145400	902314190	12900	12900	12900	12900	2
395	20231107	145300	902288390	12900	12900	12900	12900	0
396	20231107	145200	902288390	12900	12900	12900	12900	7
397	20231107	145100	902198090	12900	12900	12900	12900	0
398	20231107	145000	902198090	12900	12900	12900	12900	799
399	20231107	144900	891890990	12900	12900	12900	12900	97
400	20231107	144800	890639690	12900	12900	12900	12900	0
401	20231107	144700	890639690	12900	12900	12900	12900	50
402	20231107	144600	889994690	12930	12930	12930	12930	0
403	20231107	144500	889994690	12930	12930	12930	12930	4
404	20231107	144400	889942970	12900	12900	12900	12900	200
405	20231107	144300	887362970	12930	12930	12930	12930	0
406	20231107	144200	887362970	12930	12930	12930	12930	0
407	20231107	144100	887362970	12930	12930	12930	12930	1
408	20231107	144000	887350040	12900	12900	12900	12900	74
409	20231107	143900	886395440	12900	12910	12940	12900	63
410	20231107	143800	885581580	12910	12900	12910	12900	3
411	20231107	143700	885542870	12900	12900	12900	12900	11
412	20231107	143600	885400970	12920	12920	12920	12920	0
413	20231107	143500	885400970	12920	12920	12920	12920	0
414	20231107	143400	885400970	12920	12920	12920	12920	0
415	20231107	143300	885400970	12920	12920	12920	12920	113
416	20231107	143200	883941010	12920	12920	12920	12920	17
417	20231107	143100	883721370	12900	12900	12900	12900	0
418	20231107	143000	883721370	12900	12900	12910	12900	388
419	20231107	142900	878716140	12890	12870	12890	12860	21
420	20231107	142800	878445710	12880	12880	12880	12880	1
421	20231107	142700	878432830	12860	12860	12860	12860	4
422	20231107	142600	878381390	12890	12890	12890	12890	41
423	20231107	142500	877852900	12890	12890	12890	12890	0
424	20231107	142400	877852900	12890	12890	12890	12890	0
425	20231107	142300	877852900	12890	12890	12890	12890	0
426	20231107	142200	877852900	12890	12890	12890	12890	0
427	20231107	142100	877852900	12890	12890	12890	12890	0
428	20231107	142000	877852900	12890	12890	12890	12890	0
429	20231107	141900	877852900	12890	12890	12890	12890	0
430	20231107	141800	877852900	12890	12890	12890	12890	0
431	20231107	141700	877852900	12890	12890	12890	12890	1
432	20231107	141600	877840010	12850	12850	12850	12850	0
433	20231107	141500	877840010	12850	12890	12890	12850	86
434	20231107	141400	876734440	12880	12900	12900	12880	580
435	20231107	141300	869252620	12900	12900	12900	12900	3
436	20231107	141200	869213920	12900	12900	12900	12900	329
437	20231107	141100	864969820	12960	12960	12960	12960	0
438	20231107	141000	864969820	12960	12960	12960	12960	1
439	20231107	140900	864956860	12900	12900	12900	12900	404
440	20231107	140800	859745260	12900	12900	12900	12900	0
441	20231107	140700	859745260	12900	12900	12900	12900	0
442	20231107	140600	859745260	12900	12900	12900	12900	377
443	20231107	140500	854881960	12900	12900	12900	12900	0
444	20231107	140400	854881960	12900	12890	12900	12890	300
445	20231107	140300	851013260	12890	12890	12890	12890	0
446	20231107	140200	851013260	12890	12890	12890	12890	0
447	20231107	140100	851013260	12890	12890	12890	12890	1
448	20231107	140000	851000370	12890	12890	12890	12890	0
449	20231107	135900	851000370	12890	12890	12890	12890	1
450	20231107	135800	850987480	12890	12890	12890	12890	0
451	20231107	135700	850987480	12890	12830	12890	12810	932
452	20231107	135600	839041750	12840	12850	12850	12840	500
453	20231107	135500	832621370	12850	12850	12850	12850	500
454	20231107	135400	826196370	12850	12860	12860	12850	850
455	20231107	135300	815272870	12860	12860	12860	12860	738
456	20231107	135200	805782190	12870	12900	12900	12870	901
457	20231107	135100	794159660	12900	12910	12910	12900	2030
458	20231107	135000	767972550	12910	12910	12910	12910	100
459	20231107	134900	766681550	12910	12920	12920	12910	55
460	20231107	134800	765971360	12990	12990	12990	12990	0
461	20231107	134700	765971360	12990	12990	12990	12990	5
462	20231107	134600	765906410	13000	13000	13000	13000	0
463	20231107	134500	765906410	13000	13000	13000	13000	0
464	20231107	134400	765906410	13000	13000	13000	13000	0
465	20231107	134300	765906410	13000	13000	13000	13000	0
466	20231107	134200	765906410	13000	13000	13000	13000	61
467	20231107	134100	765113410	12990	12980	12990	12970	522
468	20231107	134000	758332670	12980	12980	12980	12910	60
469	20231107	133900	757555620	12930	12930	12930	12930	0
470	20231107	133800	757555620	12930	12930	12930	12930	0
471	20231107	133700	757555620	12930	12930	12930	12930	240
472	20231107	133600	754452420	12930	12920	12930	12920	337
473	20231107	133500	750096440	12930	12930	12930	12930	0
474	20231107	133400	750096440	12930	12930	12930	12930	0
475	20231107	133300	750096440	12930	12900	12930	12900	1659
476	20231107	133200	728676830	12900	12900	12900	12900	0
477	20231107	133100	728676830	12900	12900	12900	12900	1
478	20231107	133000	728663930	12860	12860	12860	12860	0
479	20231107	132900	728663930	12860	12860	12860	12860	1
480	20231107	132800	728651070	12860	12860	12860	12860	0
481	20231107	132700	728651070	12860	12860	12860	12860	0
482	20231107	132600	728651070	12860	12860	12860	12860	0
483	20231107	132500	728651070	12860	12860	12860	12860	0
484	20231107	132400	728651070	12860	12860	12860	12860	1
485	20231107	132300	728638210	12860	12860	12860	12860	0
486	20231107	132200	728638210	12860	12860	12860	12860	0
487	20231107	132100	728638210	12860	12870	12870	12860	842
488	20231107	132000	717807090	12880	12880	12880	12880	0
489	20231107	131900	717807090	12880	12900	12900	12880	271
490	20231107	131800	714312550	12900	12900	12900	12900	0
491	20231107	131700	714312550	12900	12900	12900	12890	494
492	20231107	131600	707940000	12900	12900	12900	12900	0
493	20231107	131500	707940000	12900	12900	12900	12900	0
494	20231107	131400	707940000	12900	12900	12900	12900	0
495	20231107	131300	707940000	12900	12900	12900	12900	97
496	20231107	131200	706688700	12900	12900	12900	12900	501
497	20231107	131100	700225800	12910	12910	12910	12910	65
498	20231107	131000	699386650	12940	12940	12940	12940	91
499	20231107	130900	698209110	12940	12940	12940	12940	15
500	20231107	130800	698015010	12940	12940	12940	12940	77
501	20231107	130700	697018630	12940	12940	12940	12940	20
502	20231107	130600	696759830	12940	12940	12940	12910	59
503	20231107	130500	695997120	12940	12940	12940	12940	15
504	20231107	130400	695803020	12940	12940	12940	12940	15
505	20231107	130300	695608920	12940	12990	12990	12910	644
506	20231107	130200	687277520	12990	12990	12990	12990	14
507	20231107	130100	687095660	12980	12980	12980	12980	15
508	20231107	130000	686900960	12990	12980	12990	12980	31
509	20231107	125900	686498430	12990	12990	12990	12990	136
510	20231107	125800	684731790	12990	12990	12990	12990	52
511	20231107	125700	684056310	12990	12990	12990	12990	71
512	20231107	125600	683134020	12990	12990	12990	12990	15
513	20231107	125500	682939170	12990	12990	12990	12990	15
514	20231107	125400	682744320	12940	12950	13000	12940	423
515	20231107	125300	677267220	12960	12950	12960	12950	571
516	20231107	125200	669868580	12940	12940	12940	12940	0
517	20231107	125100	669868580	12940	12940	12940	12940	9
518	20231107	125000	669752120	12910	12910	12910	12910	0
519	20231107	124900	669752120	12910	12950	12950	12910	77
520	20231107	124800	668755730	12960	12960	12960	12960	0
521	20231107	124700	668755730	12960	12960	12960	12960	0
522	20231107	124600	668755730	12960	12910	12960	12910	48
523	20231107	124500	668134350	12950	12950	12950	12950	0
524	20231107	124400	668134350	12950	12950	12950	12950	2
525	20231107	124300	668108450	12960	12960	12960	12960	56
526	20231107	124200	667382690	12960	12960	12960	12960	0
527	20231107	124100	667382690	12960	12960	12960	12950	206
528	20231107	124000	664712960	12960	12960	12970	12960	54
529	20231107	123900	664012790	12960	12970	12970	12960	37
530	20231107	123800	663532920	12970	12890	12970	12890	26
531	20231107	123700	663195860	12930	12950	12950	12930	80
532	20231107	123600	662159910	12950	12950	12950	12950	9
533	20231107	123500	662043360	12950	12930	12950	12930	2
534	20231107	123400	662017480	12930	12930	12930	12930	0
535	20231107	123300	662017480	12930	12930	12930	12930	1
536	20231107	123200	662004550	12940	12940	12940	12940	0
537	20231107	123100	662004550	12940	12940	12940	12940	0
538	20231107	123000	662004550	12940	12920	12940	12920	50
539	20231107	122900	661357750	12920	12950	12950	12900	253
540	20231107	122800	658091420	12950	12950	13000	12950	1068
541	20231107	122700	644226360	12950	12940	12950	12930	16
542	20231107	122600	644019230	12940	12930	12940	12930	21
543	20231107	122500	643747540	12940	12880	12940	12860	92
544	20231107	122400	642561150	12950	12960	12960	12850	65
545	20231107	122300	641723580	12960	12960	12960	12960	14
546	20231107	122200	641542140	12960	12950	12960	12950	93
547	20231107	122100	640337180	12960	12950	12960	12950	48
548	20231107	122000	639715420	12950	12920	12950	12920	26
549	20231107	121900	639379170	12920	12930	12930	12880	14
550	20231107	121800	639198350	12930	12950	12950	12930	14
551	20231107	121700	639017190	12950	12960	12960	12880	411
552	20231107	121600	633722530	12960	12960	12960	12960	13
553	20231107	121500	633554050	12970	12960	12970	12960	53
554	20231107	121400	632867030	12940	12940	12970	12940	20
555	20231107	121300	632607710	12970	12970	12970	12970	14
556	20231107	121200	632426130	12970	12960	12970	12950	61
557	20231107	121100	631635490	12950	12950	12960	12940	70
558	20231107	121000	630729020	12950	12920	12950	12920	156
559	20231107	120900	628710870	12930	12930	12930	12930	46
560	20231107	120800	628116090	12940	12940	12940	12940	0
561	20231107	120700	628116090	12940	12940	12940	12940	46
562	20231107	120600	627520850	12850	12900	12900	12850	101
563	20231107	120500	626222150	12950	12950	12950	12950	0
564	20231107	120400	626222150	12950	12900	12950	12900	50
565	20231107	120300	625574850	12930	12930	12930	12930	6
566	20231107	120200	625497270	12960	12960	12960	12960	24
567	20231107	120100	625186230	12960	12960	12960	12960	49
568	20231107	120000	624551190	12950	12950	12950	12950	0
569	20231107	115900	624551190	12950	12980	12980	12950	143
570	20231107	115800	622698050	12930	12930	12930	12930	0
571	20231107	115700	622698050	12930	12930	12930	12930	2
572	20231107	115600	622672190	12940	12940	12940	12940	61
573	20231107	115500	621882850	12930	12930	12930	12930	0
574	20231107	115400	621882850	12930	12930	12930	12930	31
575	20231107	115300	621482020	12930	12930	12930	12930	140
576	20231107	115200	619671820	12930	12930	12930	12930	23
577	20231107	115100	619374430	12930	12930	12930	12930	31
578	20231107	115000	618973600	12850	12850	12850	12850	0
579	20231107	114900	618973600	12850	12850	12850	12850	0
580	20231107	114800	618973600	12850	12930	12930	12850	304
581	20231107	114700	615062200	12860	12860	12860	12860	0
582	20231107	114600	615062200	12860	12940	12940	12860	54
583	20231107	114500	614363520	12860	12930	12930	12860	630
584	20231107	114400	606261200	12930	12950	12950	12930	2
585	20231107	114300	606235320	12930	12930	12930	12930	38
586	20231107	114200	605743980	12940	12940	12940	12940	0
587	20231107	114100	605743980	12940	12940	12940	12940	4
588	20231107	114000	605692220	12940	12910	12940	12860	1152
589	20231107	113900	590857380	12950	12950	12950	12950	2
590	20231107	113800	590831480	12950	12950	12950	12950	36
591	20231107	113700	590365280	12950	12950	12950	12950	0
592	20231107	113600	590365280	12950	12950	12950	12950	2
593	20231107	113500	590339380	12960	12960	12960	12960	57
594	20231107	113400	589600660	12960	12960	12960	12960	0
595	20231107	113300	589600660	12960	12960	12960	12960	37
596	20231107	113200	589121140	12910	12910	12910	12910	0
597	20231107	113100	589121140	12910	12910	12910	12910	0
598	20231107	113000	589121140	12910	12900	12910	12900	1062
599	20231107	112900	575410740	12910	12910	12910	12910	8
600	20231107	112800	575307460	12910	12910	12910	12910	0
601	20231107	112700	575307460	12910	12870	12910	12860	63
602	20231107	112600	574495670	12860	12870	12870	12860	20
603	20231107	112500	574238360	12860	12910	12920	12860	223
604	20231107	112400	571366690	12920	12900	12920	12900	86
605	20231107	112300	570255970	12920	12920	12920	12920	0
606	20231107	112200	570255970	12920	12920	12920	12920	82
607	20231107	112100	569196530	12930	12930	12930	12930	0
608	20231107	112000	569196530	12930	12930	12930	12930	0
609	20231107	111900	569196530	12930	12870	12930	12870	61
610	20231107	111800	568408400	12870	12940	12940	12870	13
611	20231107	111700	568240440	12940	12890	12940	12890	275
612	20231107	111600	564695640	12850	12850	12850	12850	10
613	20231107	111500	564567140	12850	12850	12850	12850	18
614	20231107	111400	564335840	12900	12900	12900	12900	48
615	20231107	111300	563716640	12840	12920	12920	12840	165
616	20231107	111200	561591330	12920	12950	12950	12920	140
617	20231107	111100	559781200	12950	12950	12950	12950	0
618	20231107	111000	559781200	12950	12950	12950	12950	40
619	20231107	110900	559263200	12950	12950	12950	12950	19
620	20231107	110800	559017150	12950	12980	12980	12950	250
621	20231107	110700	555777470	12980	12980	12980	12980	1
622	20231107	110600	555764490	13000	13000	13000	13000	34
623	20231107	110500	555322490	13000	13040	13040	13000	228
624	20231107	110400	552358410	13040	13030	13040	13000	65
625	20231107	110300	551511660	13040	13040	13040	13040	0
626	20231107	110200	551511660	13040	13040	13040	13040	1
627	20231107	110100	551498620	13050	13050	13050	13050	39
628	20231107	110000	550989670	13050	13050	13050	13050	0
629	20231107	105900	550989670	13050	13050	13050	13050	8
630	20231107	105800	550885270	13050	13050	13050	13050	48
631	20231107	105700	550258870	13000	12990	13000	12990	2273
632	20231107	105600	520710180	12970	12980	12980	12970	47
633	20231107	105500	520100140	12970	12990	12990	12970	17
634	20231107	105400	519879630	12980	12990	12990	12970	527
635	20231107	105300	513042820	13000	13000	13000	13000	97
636	20231107	105200	511781820	13010	13010	13010	13010	0
637	20231107	105100	511781820	13010	13050	13060	13010	57
638	20231107	105000	511038430	13070	13070	13070	13070	0
639	20231107	104900	511038430	13070	13040	13070	13040	55
640	20231107	104800	510320590	13010	13010	13040	13010	707
641	20231107	104700	501107520	13000	13000	13000	13000	185
642	20231107	104600	498702520	13000	13000	13000	13000	0
643	20231107	104500	498702520	13000	13040	13040	13000	101
644	20231107	104400	497389480	13000	13010	13010	13000	80
645	20231107	104300	496349180	13010	13000	13010	13000	350
646	20231107	104200	491798680	13000	13000	13000	12980	694
647	20231107	104100	482783320	13000	13000	13000	13000	270
648	20231107	104000	479273320	13000	13000	13000	13000	140
649	20231107	103900	477453320	13000	13000	13000	13000	0
650	20231107	103800	477453320	13000	13000	13000	13000	0
651	20231107	103700	477453320	13000	13030	13030	13000	303
652	20231107	103600	473514230	13030	13010	13030	13010	79
653	20231107	103500	472485060	13000	13000	13000	13000	1
654	20231107	103400	472472060	12980	12980	12980	12980	0
655	20231107	103300	472472060	12980	12980	12980	12980	30
656	20231107	103200	472082660	12970	12970	12970	12970	0
657	20231107	103100	472082660	12970	12970	12970	12970	0
658	20231107	103000	472082660	12970	12970	12970	12970	38
659	20231107	102900	471589800	12970	12970	12970	12970	55
660	20231107	102800	470876450	12970	13000	13000	12970	379
661	20231107	102700	465953890	12990	12960	12990	12960	63
662	20231107	102600	465136210	12970	12970	12970	12970	0
663	20231107	102500	465136210	12970	12950	12970	12950	84
664	20231107	102400	464046750	12950	12950	12950	12950	85
665	20231107	102300	462946000	12950	12950	12950	12950	16
666	20231107	102200	462738800	12950	12950	12950	12950	10
667	20231107	102100	462609300	12950	12920	12950	12920	11
668	20231107	102000	462466940	12930	12930	12930	12930	0
669	20231107	101900	462466940	12930	12930	12930	12930	48
670	20231107	101800	461846300	12930	12930	12930	12930	13
671	20231107	101700	461678210	12930	12930	12930	12930	0
672	20231107	101600	461678210	12930	12930	12930	12930	0
673	20231107	101500	461678210	12930	12920	12930	12920	80
674	20231107	101400	460643820	12920	12930	12930	12920	164
675	20231107	101300	458523620	12930	12930	12930	12930	755
676	20231107	101200	448761470	12930	12930	12930	12930	0
677	20231107	101100	448761470	12930	12930	12930	12930	55
678	20231107	101000	448050320	12850	12900	12900	12850	94
679	20231107	100900	446841220	12900	12900	12900	12900	0
680	20231107	100800	446841220	12900	13010	13010	12900	533
681	20231107	100700	439965010	13030	13020	13040	13020	397
682	20231107	100600	434788510	13000	12980	13050	12980	375
683	20231107	100500	429917680	12980	12970	12980	12970	110
684	20231107	100400	428490650	12970	12930	12970	12910	605
685	20231107	100300	420657630	12940	12930	12940	12930	689
686	20231107	100200	411742100	12940	12930	12940	12930	344
687	20231107	100100	407291710	12930	12930	12930	12930	7
688	20231107	100000	407201200	12920	12920	12920	12920	16
689	20231107	095900	406994480	12860	12880	12880	12860	511
690	20231107	095800	400415910	12940	12930	12940	12890	116
691	20231107	095700	398920460	12940	12890	12940	12890	103
692	20231107	095600	397587790	12940	12870	12940	12870	327
693	20231107	095500	393363990	12870	12850	12870	12850	204
694	20231107	095400	390738990	12840	12840	12840	12830	417
695	20231107	095300	385384960	12840	12830	12840	12830	12
696	20231107	095200	385230920	12830	12840	12840	12830	103
697	20231107	095100	383908430	12840	12850	12850	12840	8
698	20231107	095000	383805660	12810	12810	12810	12810	0
699	20231107	094900	383805660	12810	12850	12850	12810	193
700	20231107	094800	381333050	12860	12810	12860	12810	73
701	20231107	094700	380395270	12860	12800	12860	12800	207
702	20231107	094600	377744500	12780	12840	12840	12780	1310
703	20231107	094500	360965210	12840	12830	12840	12830	925
704	20231107	094400	349089110	12820	12830	12840	12810	141
705	20231107	094300	347281630	12840	12920	12950	12840	2338
706	20231107	094200	317138290	12970	12920	12970	12920	11
707	20231107	094100	316996120	12970	12910	12970	12910	34
708	20231107	094000	316557090	12970	12910	12970	12900	390
709	20231107	093900	311525690	12900	12930	12930	12900	353
710	20231107	093800	306967550	12920	12920	12920	12920	1
711	20231107	093700	306954630	12970	12920	12970	12920	13
712	20231107	093600	306786620	12920	12930	12930	12920	1040
713	20231107	093500	293348810	12930	12940	12940	12930	637
714	20231107	093400	285107830	12970	12980	12990	12970	25
715	20231107	093300	284783300	12980	12980	12980	12920	519
716	20231107	093200	278062710	12980	13070	13070	12960	4282
717	20231107	093100	222366740	13030	13080	13080	13030	518
718	20231107	093000	215607770	13080	13080	13080	13080	11
719	20231107	092900	215463890	13090	13080	13090	13080	11
720	20231107	092800	215319920	13070	13080	13080	13070	18
721	20231107	092700	215084640	13070	13070	13070	13070	98
722	20231107	092600	213803780	13050	13070	13070	13050	2204
723	20231107	092500	185036290	13070	13090	13090	13070	307
724	20231107	092400	181022500	13100	13120	13140	13100	840
725	20231107	092300	170011180	13140	13180	13180	13140	1091
726	20231107	092200	155665160	13190	13190	13190	13190	0
727	20231107	092100	155665160	13190	13140	13190	13140	56
728	20231107	092000	154926820	13140	13140	13140	13120	638
729	20231107	091900	146551170	13170	13170	13170	13140	199
730	20231107	091800	143935020	13170	13130	13170	13130	69
731	20231107	091700	143028130	13130	13140	13140	13130	951
732	20231107	091600	130539530	13140	13150	13150	13140	271
733	20231107	091500	126977300	13150	13150	13150	13150	84
734	20231107	091400	125872700	13150	13150	13150	13150	80
735	20231107	091300	124820700	13150	13160	13160	13150	96
736	20231107	091200	123558150	13160	13160	13160	13160	61
737	20231107	091100	122755390	13160	13160	13160	13160	80
738	20231107	091000	121702590	13220	13220	13220	13220	1
739	20231107	090900	121689370	13130	13160	13160	13130	1991
740	20231107	090800	95538420	13160	13160	13220	13160	287
741	20231107	090700	91757230	13150	13150	13160	13150	178
742	20231107	090600	89416140	13150	13180	13180	13150	127
743	20231107	090500	87746030	13150	13220	13220	13140	399
744	20231107	090400	82490810	13230	13250	13250	13220	47
745	20231107	090300	81869050	13280	13340	13340	13280	5
746	20231107	090200	81802530	13280	13340	13340	13280	453
747	20231107	090100	75785190	13340	13350	13350	13250	2451
748	20231107	090000	43186960	13370	13500	13500	13370	3224