KissMeData/311690/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210100	318434590	14100	14100	14100	14100	87
3	20231107	210000	318434590	14100	14100	14100	14100	0
4	20231107	205900	318434590	14100	14100	14100	14100	0
5	20231107	205800	318434590	14100	14100	14100	14100	0
6	20231107	205700	318434590	14100	14100	14100	14100	0
7	20231107	205600	318434590	14100	14100	14100	14100	0
8	20231107	205500	318434590	14100	14100	14100	14100	0
9	20231107	205400	318434590	14100	14100	14100	14100	0
10	20231107	205300	318434590	14100	14100	14100	14100	0
11	20231107	205200	318434590	14100	14100	14100	14100	0
12	20231107	205100	318434590	14100	14100	14100	14100	0
13	20231107	205000	318434590	14100	14100	14100	14100	0
14	20231107	204900	318434590	14100	14100	14100	14100	0
15	20231107	204800	318434590	14100	14100	14100	14100	0
16	20231107	204700	318434590	14100	14100	14100	14100	0
17	20231107	204600	318434590	14100	14100	14100	14100	0
18	20231107	204500	318434590	14100	14100	14100	14100	0
19	20231107	204400	318434590	14100	14100	14100	14100	0
20	20231107	204300	318434590	14100	14100	14100	14100	0
21	20231107	204200	318434590	14100	14100	14100	14100	0
22	20231107	204100	318434590	14100	14100	14100	14100	0
23	20231107	204000	318434590	14100	14100	14100	14100	0
24	20231107	203900	318434590	14100	14100	14100	14100	0
25	20231107	203800	318434590	14100	14100	14100	14100	0
26	20231107	203700	318434590	14100	14100	14100	14100	0
27	20231107	203600	318434590	14100	14100	14100	14100	0
28	20231107	203500	318434590	14100	14100	14100	14100	0
29	20231107	203400	318434590	14100	14100	14100	14100	0
30	20231107	203300	318434590	14100	14100	14100	14100	0
31	20231107	203200	318434590	14100	14100	14100	14100	0
32	20231107	203100	318434590	14100	14100	14100	14100	87
33	20231107	203000	318434590	14100	14100	14100	14100	0
34	20231107	202900	318434590	14100	14100	14100	14100	0
35	20231107	202800	318434590	14100	14100	14100	14100	0
36	20231107	202700	318434590	14100	14100	14100	14100	0
37	20231107	202600	318434590	14100	14100	14100	14100	0
38	20231107	202500	318434590	14100	14100	14100	14100	0
39	20231107	202400	318434590	14100	14100	14100	14100	0
40	20231107	202300	318434590	14100	14100	14100	14100	0
41	20231107	202200	318434590	14100	14100	14100	14100	0
42	20231107	202100	318434590	14100	14100	14100	14100	0
43	20231107	202000	318434590	14100	14100	14100	14100	0
44	20231107	201900	318434590	14100	14100	14100	14100	0
45	20231107	201800	318434590	14100	14100	14100	14100	0
46	20231107	201700	318434590	14100	14100	14100	14100	0
47	20231107	201600	318434590	14100	14100	14100	14100	0
48	20231107	201500	318434590	14100	14100	14100	14100	0
49	20231107	201400	318434590	14100	14100	14100	14100	0
50	20231107	201300	318434590	14100	14100	14100	14100	0
51	20231107	201200	318434590	14100	14100	14100	14100	0
52	20231107	201100	318434590	14100	14100	14100	14100	0
53	20231107	201000	318434590	14100	14100	14100	14100	0
54	20231107	200900	318434590	14100	14100	14100	14100	0
55	20231107	200800	318434590	14100	14100	14100	14100	0
56	20231107	200700	318434590	14100	14100	14100	14100	0
57	20231107	200600	318434590	14100	14100	14100	14100	0
58	20231107	200500	318434590	14100	14100	14100	14100	0
59	20231107	200400	318434590	14100	14100	14100	14100	0
60	20231107	200300	318434590	14100	14100	14100	14100	0
61	20231107	200200	318434590	14100	14100	14100	14100	0
62	20231107	200100	318434590	14100	14100	14100	14100	87
63	20231107	200000	318434590	14100	14100	14100	14100	0
64	20231107	195900	318434590	14100	14100	14100	14100	0
65	20231107	195800	318434590	14100	14100	14100	14100	0
66	20231107	195700	318434590	14100	14100	14100	14100	0
67	20231107	195600	318434590	14100	14100	14100	14100	0
68	20231107	195500	318434590	14100	14100	14100	14100	0
69	20231107	195400	318434590	14100	14100	14100	14100	0
70	20231107	195300	318434590	14100	14100	14100	14100	0
71	20231107	195200	318434590	14100	14100	14100	14100	0
72	20231107	195100	318434590	14100	14100	14100	14100	0
73	20231107	195000	318434590	14100	14100	14100	14100	0
74	20231107	194900	318434590	14100	14100	14100	14100	0
75	20231107	194800	318434590	14100	14100	14100	14100	0
76	20231107	194700	318434590	14100	14100	14100	14100	0
77	20231107	194600	318434590	14100	14100	14100	14100	0
78	20231107	194500	318434590	14100	14100	14100	14100	0
79	20231107	194400	318434590	14100	14100	14100	14100	0
80	20231107	194300	318434590	14100	14100	14100	14100	0
81	20231107	194200	318434590	14100	14100	14100	14100	0
82	20231107	194100	318434590	14100	14100	14100	14100	0
83	20231107	194000	318434590	14100	14100	14100	14100	0
84	20231107	193900	318434590	14100	14100	14100	14100	0
85	20231107	193800	318434590	14100	14100	14100	14100	0
86	20231107	193700	318434590	14100	14100	14100	14100	0
87	20231107	193600	318434590	14100	14100	14100	14100	0
88	20231107	193500	318434590	14100	14100	14100	14100	0
89	20231107	193400	318434590	14100	14100	14100	14100	0
90	20231107	193300	318434590	14100	14100	14100	14100	0
91	20231107	193200	318434590	14100	14100	14100	14100	0
92	20231107	193100	318434590	14100	14100	14100	14100	87
93	20231107	193000	318434590	14100	14100	14100	14100	0
94	20231107	192900	318434590	14100	14100	14100	14100	0
95	20231107	192800	318434590	14100	14100	14100	14100	0
96	20231107	192700	318434590	14100	14100	14100	14100	0
97	20231107	192600	318434590	14100	14100	14100	14100	0
98	20231107	192500	318434590	14100	14100	14100	14100	0
99	20231107	192400	318434590	14100	14100	14100	14100	0
100	20231107	192300	318434590	14100	14100	14100	14100	0
101	20231107	192200	318434590	14100	14100	14100	14100	0
102	20231107	192100	318434590	14100	14100	14100	14100	0
103	20231107	192000	318434590	14100	14100	14100	14100	0
104	20231107	191900	318434590	14100	14100	14100	14100	0
105	20231107	191800	318434590	14100	14100	14100	14100	0
106	20231107	191700	318434590	14100	14100	14100	14100	0
107	20231107	191600	318434590	14100	14100	14100	14100	0
108	20231107	191500	318434590	14100	14100	14100	14100	0
109	20231107	191400	318434590	14100	14100	14100	14100	0
110	20231107	191300	318434590	14100	14100	14100	14100	0
111	20231107	191200	318434590	14100	14100	14100	14100	0
112	20231107	191100	318434590	14100	14100	14100	14100	0
113	20231107	191000	318434590	14100	14100	14100	14100	0
114	20231107	190900	318434590	14100	14100	14100	14100	0
115	20231107	190800	318434590	14100	14100	14100	14100	0
116	20231107	190700	318434590	14100	14100	14100	14100	0
117	20231107	190600	318434590	14100	14100	14100	14100	0
118	20231107	190500	318434590	14100	14100	14100	14100	0
119	20231107	190400	318434590	14100	14100	14100	14100	0
120	20231107	190300	318434590	14100	14100	14100	14100	0
121	20231107	190200	318434590	14100	14100	14100	14100	0
122	20231107	190100	318434590	14100	14100	14100	14100	87
123	20231107	190000	318434590	14100	14100	14100	14100	0
124	20231107	185900	318434590	14100	14100	14100	14100	0
125	20231107	185800	318434590	14100	14100	14100	14100	0
126	20231107	185700	318434590	14100	14100	14100	14100	0
127	20231107	185600	318434590	14100	14100	14100	14100	0
128	20231107	185500	318434590	14100	14100	14100	14100	0
129	20231107	185400	318434590	14100	14100	14100	14100	0
130	20231107	185300	318434590	14100	14100	14100	14100	0
131	20231107	185200	318434590	14100	14100	14100	14100	0
132	20231107	185100	318434590	14100	14100	14100	14100	0
133	20231107	185000	318434590	14100	14100	14100	14100	0
134	20231107	184900	318434590	14100	14100	14100	14100	0
135	20231107	184800	318434590	14100	14100	14100	14100	0
136	20231107	184700	318434590	14100	14100	14100	14100	0
137	20231107	184600	318434590	14100	14100	14100	14100	0
138	20231107	184500	318434590	14100	14100	14100	14100	0
139	20231107	184400	318434590	14100	14100	14100	14100	0
140	20231107	184300	318434590	14100	14100	14100	14100	0
141	20231107	184200	318434590	14100	14100	14100	14100	0
142	20231107	184100	318434590	14100	14100	14100	14100	0
143	20231107	184000	318434590	14100	14100	14100	14100	0
144	20231107	183900	318434590	14100	14100	14100	14100	0
145	20231107	183800	318434590	14100	14100	14100	14100	0
146	20231107	183700	318434590	14100	14100	14100	14100	0
147	20231107	183600	318434590	14100	14100	14100	14100	0
148	20231107	183500	318434590	14100	14100	14100	14100	0
149	20231107	183400	318434590	14100	14100	14100	14100	0
150	20231107	183300	318434590	14100	14100	14100	14100	0
151	20231107	183200	318434590	14100	14100	14100	14100	0
152	20231107	183100	318434590	14100	14100	14100	14100	87
153	20231107	183000	318434590	14100	14100	14100	14100	0
154	20231107	182900	318434590	14100	14100	14100	14100	0
155	20231107	182800	318434590	14100	14100	14100	14100	0
156	20231107	182700	318434590	14100	14100	14100	14100	0
157	20231107	182600	318434590	14100	14100	14100	14100	0
158	20231107	182500	318434590	14100	14100	14100	14100	0
159	20231107	182400	318434590	14100	14100	14100	14100	0
160	20231107	182300	318434590	14100	14100	14100	14100	0
161	20231107	182200	318434590	14100	14100	14100	14100	0
162	20231107	182100	318434590	14100	14100	14100	14100	0
163	20231107	182000	318434590	14100	14100	14100	14100	0
164	20231107	181900	318434590	14100	14100	14100	14100	0
165	20231107	181800	318434590	14100	14100	14100	14100	0
166	20231107	181700	318434590	14100	14100	14100	14100	0
167	20231107	181600	318434590	14100	14100	14100	14100	0
168	20231107	181500	318434590	14100	14100	14100	14100	0
169	20231107	181400	318434590	14100	14100	14100	14100	0
170	20231107	181300	318434590	14100	14100	14100	14100	0
171	20231107	181200	318434590	14100	14100	14100	14100	0
172	20231107	181100	318434590	14100	14100	14100	14100	0
173	20231107	181000	318434590	14100	14100	14100	14100	0
174	20231107	180900	318434590	14100	14100	14100	14100	0
175	20231107	180800	318434590	14100	14100	14100	14100	0
176	20231107	180700	318434590	14100	14100	14100	14100	0
177	20231107	180600	318434590	14100	14100	14100	14100	0
178	20231107	180500	318434590	14100	14100	14100	14100	0
179	20231107	180400	318434590	14100	14100	14100	14100	0
180	20231107	180300	318434590	14100	14100	14100	14100	0
181	20231107	180200	318434590	14100	14100	14100	14100	0
182	20231107	180100	318434590	14100	14100	14100	14100	87
183	20231107	180000	318434590	14100	14100	14100	14100	0
184	20231107	175900	318434590	14100	14100	14100	14100	0
185	20231107	175800	318434590	14100	14100	14100	14100	0
186	20231107	175700	318434590	14100	14100	14100	14100	0
187	20231107	175600	318434590	14100	14100	14100	14100	0
188	20231107	175500	318434590	14100	14100	14100	14100	0
189	20231107	175400	318434590	14100	14100	14100	14100	0
190	20231107	175300	318434590	14100	14100	14100	14100	0
191	20231107	175200	318434590	14100	14100	14100	14100	0
192	20231107	175100	318434590	14100	14100	14100	14100	0
193	20231107	175000	318434590	14100	14100	14100	14100	0
194	20231107	174900	318434590	14100	14100	14100	14100	0
195	20231107	174800	318434590	14100	14100	14100	14100	0
196	20231107	174700	318434590	14100	14100	14100	14100	0
197	20231107	174600	318434590	14100	14100	14100	14100	0
198	20231107	174500	318434590	14100	14100	14100	14100	0
199	20231107	174400	318434590	14100	14100	14100	14100	0
200	20231107	174300	318434590	14100	14100	14100	14100	0
201	20231107	174200	318434590	14100	14100	14100	14100	0
202	20231107	174100	318434590	14100	14100	14100	14100	0
203	20231107	174000	318434590	14100	14100	14100	14100	0
204	20231107	173900	318434590	14100	14100	14100	14100	0
205	20231107	173800	318434590	14100	14100	14100	14100	0
206	20231107	173700	318434590	14100	14100	14100	14100	0
207	20231107	173600	318434590	14100	14100	14100	14100	0
208	20231107	173500	318434590	14100	14100	14100	14100	0
209	20231107	173400	318434590	14100	14100	14100	14100	0
210	20231107	173300	318434590	14100	14100	14100	14100	0
211	20231107	173200	318434590	14100	14100	14100	14100	0
212	20231107	173100	318434590	14100	14100	14100	14100	87
213	20231107	173000	318434590	14100	14100	14100	14100	0
214	20231107	172900	318434590	14100	14100	14100	14100	0
215	20231107	172800	318434590	14100	14100	14100	14100	0
216	20231107	172700	318434590	14100	14100	14100	14100	0
217	20231107	172600	318434590	14100	14100	14100	14100	0
218	20231107	172500	318434590	14100	14100	14100	14100	0
219	20231107	172400	318434590	14100	14100	14100	14100	0
220	20231107	172300	318434590	14100	14100	14100	14100	0
221	20231107	172200	318434590	14100	14100	14100	14100	0
222	20231107	172100	318434590	14100	14100	14100	14100	0
223	20231107	172000	318434590	14100	14100	14100	14100	0
224	20231107	171900	318434590	14100	14100	14100	14100	0
225	20231107	171800	318434590	14100	14100	14100	14100	0
226	20231107	171700	318434590	14100	14100	14100	14100	0
227	20231107	171600	318434590	14100	14100	14100	14100	0
228	20231107	171500	318434590	14100	14100	14100	14100	0
229	20231107	171400	318434590	14100	14100	14100	14100	0
230	20231107	171300	318434590	14100	14100	14100	14100	0
231	20231107	171200	318434590	14100	14100	14100	14100	0
232	20231107	171100	318434590	14100	14100	14100	14100	0
233	20231107	171000	318434590	14100	14100	14100	14100	0
234	20231107	170900	318434590	14100	14100	14100	14100	0
235	20231107	170800	318434590	14100	14100	14100	14100	0
236	20231107	170700	318434590	14100	14100	14100	14100	0
237	20231107	170600	318434590	14100	14100	14100	14100	0
238	20231107	170500	318434590	14100	14100	14100	14100	0
239	20231107	170400	318434590	14100	14100	14100	14100	0
240	20231107	170300	318434590	14100	14100	14100	14100	0
241	20231107	170200	318434590	14100	14100	14100	14100	0
242	20231107	170100	318434590	14100	14100	14100	14100	87
243	20231107	170000	318434590	14100	14100	14100	14100	0
244	20231107	165900	318434590	14100	14100	14100	14100	0
245	20231107	165800	318434590	14100	14100	14100	14100	0
246	20231107	165700	318434590	14100	14100	14100	14100	0
247	20231107	165600	318434590	14100	14100	14100	14100	0
248	20231107	165500	318434590	14100	14100	14100	14100	0
249	20231107	165400	318434590	14100	14100	14100	14100	0
250	20231107	165300	318434590	14100	14100	14100	14100	0
251	20231107	165200	318434590	14100	14100	14100	14100	0
252	20231107	165100	318434590	14100	14100	14100	14100	0
253	20231107	165000	318434590	14100	14100	14100	14100	0
254	20231107	164900	318434590	14100	14100	14100	14100	0
255	20231107	164800	318434590	14100	14100	14100	14100	0
256	20231107	164700	318434590	14100	14100	14100	14100	0
257	20231107	164600	318434590	14100	14100	14100	14100	0
258	20231107	164500	318434590	14100	14100	14100	14100	0
259	20231107	164400	318434590	14100	14100	14100	14100	0
260	20231107	164300	318434590	14100	14100	14100	14100	0
261	20231107	164200	318434590	14100	14100	14100	14100	0
262	20231107	164100	318434590	14100	14100	14100	14100	0
263	20231107	164000	318434590	14100	14100	14100	14100	0
264	20231107	163900	318434590	14100	14100	14100	14100	0
265	20231107	163800	318434590	14100	14100	14100	14100	0
266	20231107	163700	318434590	14100	14100	14100	14100	0
267	20231107	163600	318434590	14100	14100	14100	14100	0
268	20231107	163500	318434590	14100	14100	14100	14100	0
269	20231107	163400	318434590	14100	14100	14100	14100	0
270	20231107	163300	318434590	14100	14100	14100	14100	0
271	20231107	163200	318434590	14100	14100	14100	14100	0
272	20231107	163100	318434590	14100	14100	14100	14100	87
273	20231107	163000	318434590	14100	14100	14100	14100	0
274	20231107	162900	318434590	14100	14100	14100	14100	0
275	20231107	162800	318434590	14100	14100	14100	14100	0
276	20231107	162700	318434590	14100	14100	14100	14100	0
277	20231107	162600	318434590	14100	14100	14100	14100	0
278	20231107	162500	318434590	14100	14100	14100	14100	0
279	20231107	162400	318434590	14100	14100	14100	14100	0
280	20231107	162300	318434590	14100	14100	14100	14100	0
281	20231107	162200	318434590	14100	14100	14100	14100	0
282	20231107	162100	318434590	14100	14100	14100	14100	0
283	20231107	162000	318434590	14100	14100	14100	14100	0
284	20231107	161900	318434590	14100	14100	14100	14100	0
285	20231107	161800	318434590	14100	14100	14100	14100	0
286	20231107	161700	318434590	14100	14100	14100	14100	0
287	20231107	161600	318434590	14100	14100	14100	14100	0
288	20231107	161500	318434590	14100	14100	14100	14100	0
289	20231107	161400	318434590	14100	14100	14100	14100	0
290	20231107	161300	318434590	14100	14100	14100	14100	0
291	20231107	161200	318434590	14100	14100	14100	14100	0
292	20231107	161100	318434590	14100	14100	14100	14100	0
293	20231107	161000	318434590	14100	14100	14100	14100	0
294	20231107	160900	318434590	14100	14100	14100	14100	0
295	20231107	160800	318434590	14100	14100	14100	14100	0
296	20231107	160700	318434590	14100	14100	14100	14100	0
297	20231107	160600	318434590	14100	14100	14100	14100	0
298	20231107	160500	318434590	14100	14100	14100	14100	0
299	20231107	160400	318434590	14100	14100	14100	14100	0
300	20231107	160300	318434590	14100	14100	14100	14100	0
301	20231107	160200	318434590	14100	14100	14100	14100	0
302	20231107	160100	318434590	14100	14100	14100	14100	87
303	20231107	160000	318434590	14100	14100	14100	14100	0
304	20231107	155900	318434590	14100	14100	14100	14100	0
305	20231107	155800	318434590	14100	14100	14100	14100	0
306	20231107	155700	318434590	14100	14100	14100	14100	0
307	20231107	155600	318434590	14100	14100	14100	14100	0
308	20231107	155500	318434590	14100	14100	14100	14100	0
309	20231107	155400	318434590	14100	14100	14100	14100	0
310	20231107	155300	318434590	14100	14100	14100	14100	0
311	20231107	155200	318434590	14100	14100	14100	14100	0
312	20231107	155100	318434590	14100	14100	14100	14100	0
313	20231107	155000	318434590	14100	14100	14100	14100	0
314	20231107	154900	318434590	14100	14100	14100	14100	0
315	20231107	154800	318434590	14100	14100	14100	14100	0
316	20231107	154700	318434590	14100	14100	14100	14100	0
317	20231107	154600	318434590	14100	14100	14100	14100	0
318	20231107	154500	318434590	14100	14100	14100	14100	0
319	20231107	154400	318434590	14100	14100	14100	14100	0
320	20231107	154300	318434590	14100	14100	14100	14100	0
321	20231107	154200	318434590	14100	14100	14100	14100	0
322	20231107	154100	318434590	14100	14100	14100	14100	0
323	20231107	154000	318434590	14100	14100	14100	14100	0
324	20231107	153900	318434590	14100	14100	14100	14100	0
325	20231107	153800	318434590	14100	14100	14100	14100	0
326	20231107	153700	318434590	14100	14100	14100	14100	0
327	20231107	153600	318434590	14100	14100	14100	14100	0
328	20231107	153500	318434590	14100	14100	14100	14100	0
329	20231107	153400	318434590	14100	14100	14100	14100	0
330	20231107	153300	318434590	14100	14100	14100	14100	0
331	20231107	153200	318434590	14100	14100	14100	14100	0
332	20231107	153100	318434590	14100	14100	14100	14100	87
333	20231107	153000	318434590	14100	14100	14100	14100	87
334	20231107	152900	317207890	14090	14090	14090	14090	0
335	20231107	152800	317207890	14090	14090	14090	14090	0
336	20231107	152700	317207890	14090	14090	14090	14090	0
337	20231107	152600	317207890	14090	14090	14090	14090	0
338	20231107	152500	317207890	14090	14090	14090	14090	0
339	20231107	152400	317207890	14090	14090	14090	14090	0
340	20231107	152300	317207890	14090	14090	14090	14090	0
341	20231107	152200	317207890	14090	14090	14090	14090	0
342	20231107	152100	317207890	14090	14090	14090	14090	0
343	20231107	152000	317207890	14090	14090	14090	14090	0
344	20231107	151900	317207890	14090	14090	14090	14090	3
345	20231107	151800	317165620	14090	14090	14090	14090	94
346	20231107	151700	315841160	14090	14020	14090	14020	129
347	20231107	151600	314032480	14020	14020	14020	14020	7
348	20231107	151500	313934340	14010	14020	14020	14010	67
349	20231107	151400	312995010	14000	14000	14000	14000	0
350	20231107	151300	312995010	14000	14000	14000	14000	0
351	20231107	151200	312995010	14000	14000	14000	14000	0
352	20231107	151100	312995010	14000	13990	14000	13990	708
353	20231107	151000	303083650	13990	13980	13990	13980	456
354	20231107	150900	296704280	13980	13980	13980	13980	0
355	20231107	150800	296704280	13980	13920	13980	13920	3
356	20231107	150700	296662460	13920	13920	13920	13920	5
357	20231107	150600	296592860	13920	13920	13920	13920	49
358	20231107	150500	295910780	13980	13980	13980	13980	0
359	20231107	150400	295910780	13980	13980	13980	13980	0
360	20231107	150300	295910780	13980	13930	13980	13930	507
361	20231107	150200	288847920	13980	13980	13980	13980	0
362	20231107	150100	288847920	13980	13980	13980	13980	0
363	20231107	150000	288847920	13980	13980	13980	13980	0
364	20231107	145900	288847920	13980	13980	13980	13980	0
365	20231107	145800	288847920	13980	13980	13980	13980	19
366	20231107	145700	288582300	13930	13930	13930	13930	0
367	20231107	145600	288582300	13930	13930	13930	13930	0
368	20231107	145500	288582300	13930	13930	13930	13930	0
369	20231107	145400	288582300	13930	13930	13930	13930	0
370	20231107	145300	288582300	13930	13930	13930	13930	0
371	20231107	145200	288582300	13930	13930	13930	13930	0
372	20231107	145100	288582300	13930	13930	13930	13930	0
373	20231107	145000	288582300	13930	13930	13930	13930	32
374	20231107	144900	288136540	13930	13930	13930	13930	0
375	20231107	144800	288136540	13930	13930	13930	13920	71
376	20231107	144700	287147570	13930	13930	13930	13930	0
377	20231107	144600	287147570	13930	13930	13930	13930	0
378	20231107	144500	287147570	13930	13930	13930	13930	1
379	20231107	144400	287133640	13930	13930	13930	13930	0
380	20231107	144300	287133640	13930	13930	13930	13930	1
381	20231107	144200	287119710	13930	13930	13930	13930	2
382	20231107	144100	287091850	13930	13930	13930	13930	5
383	20231107	144000	287022200	13980	13930	13980	13930	11
384	20231107	143900	286868720	13930	13930	13930	13930	6
385	20231107	143800	286785140	13930	13930	13980	13930	11
386	20231107	143700	286631750	13940	13940	13940	13930	56
387	20231107	143600	285851470	13930	13930	13940	13930	8
388	20231107	143500	285740010	13930	13920	13940	13920	7
389	20231107	143400	285642500	13920	13920	13920	13920	6
390	20231107	143300	285558980	13920	13920	13920	13920	0
391	20231107	143200	285558980	13920	13920	13920	13920	1
392	20231107	143100	285545060	13920	13920	13920	13920	0
393	20231107	143000	285545060	13920	13920	13920	13920	0
394	20231107	142900	285545060	13920	13920	13920	13920	0
395	20231107	142800	285545060	13920	13920	13920	13920	0
396	20231107	142700	285545060	13920	13920	13920	13920	3
397	20231107	142600	285503300	13920	13920	13920	13920	1
398	20231107	142500	285489380	13910	13900	13910	13900	3
399	20231107	142400	285447670	13900	13910	13920	13890	164
400	20231107	142300	283167560	13910	13940	13940	13900	303
401	20231107	142200	278952000	13940	13940	13940	13940	5
402	20231107	142100	278882300	13940	13940	13990	13940	7
403	20231107	142000	278784620	13940	13940	13940	13940	0
404	20231107	141900	278784620	13940	13940	13940	13940	0
405	20231107	141800	278784620	13940	13940	13940	13940	3
406	20231107	141700	278742800	13940	13940	13940	13940	0
407	20231107	141600	278742800	13940	13940	13940	13940	12
408	20231107	141500	278575520	13940	13930	13940	13930	8
409	20231107	141400	278464030	13930	13920	13930	13920	5
410	20231107	141300	278394390	13920	13920	13940	13920	23
411	20231107	141200	278073850	13910	13910	13910	13910	1
412	20231107	141100	278059940	13910	13910	13910	13910	0
413	20231107	141000	278059940	13910	13910	13910	13910	0
414	20231107	140900	278059940	13910	13910	13910	13910	0
415	20231107	140800	278059940	13910	13910	13910	13910	0
416	20231107	140700	278059940	13910	13910	13910	13910	2
417	20231107	140600	278032120	13910	13910	13910	13910	0
418	20231107	140500	278032120	13910	13910	13910	13910	0
419	20231107	140400	278032120	13910	13910	13910	13910	1
420	20231107	140300	278018210	13910	13910	13910	13910	0
421	20231107	140200	278018210	13910	13910	13910	13910	0
422	20231107	140100	278018210	13910	13910	13910	13910	1
423	20231107	140000	278004300	13910	13910	13910	13910	2
424	20231107	135900	277976480	13910	13910	13910	13910	6
425	20231107	135800	277893020	13910	13910	13910	13910	5
426	20231107	135700	277823470	13900	13900	13900	13900	4
427	20231107	135600	277767870	13900	13900	13900	13900	6
428	20231107	135500	277684470	13900	13900	13900	13900	8
429	20231107	135400	277573270	13900	13900	13900	13900	6
430	20231107	135300	277489870	13900	13900	13900	13890	11
431	20231107	135200	277337020	13900	13890	13900	13890	14
432	20231107	135100	277142550	13890	13880	13890	13880	4
433	20231107	135000	277087020	13880	13890	13890	13880	46
434	20231107	134900	276448110	13900	13900	13900	13900	0
435	20231107	134800	276448110	13900	13900	13900	13900	3
436	20231107	134700	276406410	13910	13910	13910	13910	2
437	20231107	134600	276378590	13940	13900	13940	13900	8
438	20231107	134500	276267310	13940	13890	13940	13890	7
439	20231107	134400	276169990	13890	13880	13890	13880	4
440	20231107	134300	276114450	13880	13880	13880	13880	6
441	20231107	134200	276031170	13880	13860	13880	13860	14
442	20231107	134100	275836920	13860	13850	13860	13850	4
443	20231107	134000	275781510	13840	13840	13840	13840	0
444	20231107	133900	275781510	13840	13840	13840	13840	1
445	20231107	133800	275767670	13840	13840	13840	13840	2
446	20231107	133700	275739990	13840	13830	13840	13830	4
447	20231107	133600	275684640	13830	13830	13830	13830	4
448	20231107	133500	275629320	13820	13820	13820	13820	3
449	20231107	133400	275587860	13820	13820	13820	13820	6
450	20231107	133300	275504940	13820	13820	13820	13820	0
451	20231107	133200	275504940	13820	13820	13820	13820	1
452	20231107	133100	275491120	13820	13820	13820	13820	1
453	20231107	133000	275477300	13820	13820	13820	13820	0
454	20231107	132900	275477300	13820	13820	13820	13820	0
455	20231107	132800	275477300	13820	13820	13820	13820	1
456	20231107	132700	275463480	13820	13820	13820	13820	2
457	20231107	132600	275435840	13820	13810	13820	13810	2
458	20231107	132500	275408210	13790	13850	13850	13790	50
459	20231107	132400	274717850	13850	13850	13850	13850	1
460	20231107	132300	274704000	13850	13850	13850	13850	4
461	20231107	132200	274648600	13840	13800	13840	13800	8
462	20231107	132100	274538030	13800	13900	13900	13780	5815
463	20231107	132000	194147260	13900	13900	13900	13900	3
464	20231107	131900	194105560	13890	13900	13900	13890	32
465	20231107	131800	193661060	13900	13890	13900	13890	55
466	20231107	131700	192896590	13870	13870	13870	13870	4
467	20231107	131600	192841110	13870	13860	13880	13860	2228
468	20231107	131500	161923180	13860	13920	13920	13860	1375
469	20231107	131400	142828560	13920	13920	13920	13920	0
470	20231107	131300	142828560	13920	13920	13920	13920	50
471	20231107	131200	142132560	13920	13920	13920	13920	0
472	20231107	131100	142132560	13920	13920	13920	13920	0
473	20231107	131000	142132560	13920	13920	13920	13920	0
474	20231107	130900	142132560	13920	13920	13920	13920	0
475	20231107	130800	142132560	13920	13920	13920	13920	0
476	20231107	130700	142132560	13920	13920	13920	13920	0
477	20231107	130600	142132560	13920	13920	13920	13920	0
478	20231107	130500	142132560	13920	13960	13960	13920	200
479	20231107	130400	139347870	13990	13990	13990	13990	0
480	20231107	130300	139347870	13990	13990	13990	13990	1
481	20231107	130200	139333880	13960	13960	13960	13960	0
482	20231107	130100	139333880	13960	13960	13960	13960	0
483	20231107	130000	139333880	13960	13960	13960	13960	0
484	20231107	125900	139333880	13960	13960	13960	13960	0
485	20231107	125800	139333880	13960	13960	13960	13960	0
486	20231107	125700	139333880	13960	13960	13960	13960	0
487	20231107	125600	139333880	13960	13940	13960	13940	2
488	20231107	125500	139305980	13940	13940	13940	13900	466
489	20231107	125400	132824390	13970	13970	13970	13970	0
490	20231107	125300	132824390	13970	13970	13970	13970	1
491	20231107	125200	132810420	13950	13950	13950	13950	3
492	20231107	125100	132768570	13940	13940	13940	13940	5
493	20231107	125000	132698870	13940	13940	13940	13940	13
494	20231107	124900	132517650	13900	13900	13900	13900	0
495	20231107	124800	132517650	13900	13900	13900	13900	0
496	20231107	124700	132517650	13900	13920	13920	13900	300
497	20231107	124600	128347610	13940	13940	13940	13940	0
498	20231107	124500	128347610	13940	13940	13940	13940	0
499	20231107	124400	128347610	13940	13940	13940	13940	0
500	20231107	124300	128347610	13940	13940	13940	13940	50
501	20231107	124200	127650610	13940	13940	13940	13940	10
502	20231107	124100	127511210	13940	13940	13940	13940	0
503	20231107	124000	127511210	13940	13940	13940	13940	0
504	20231107	123900	127511210	13940	13940	13940	13940	5
505	20231107	123800	127441510	13940	13940	13940	13940	3
506	20231107	123700	127399690	13940	13940	13940	13940	1
507	20231107	123600	127385750	13940	13940	13940	13940	1
508	20231107	123500	127371810	13940	13940	13940	13940	0
509	20231107	123400	127371810	13940	13940	13940	13940	2
510	20231107	123300	127343930	13930	13930	13930	13930	0
511	20231107	123200	127343930	13930	13930	13930	13930	0
512	20231107	123100	127343930	13930	13930	13930	13930	0
513	20231107	123000	127343930	13930	13930	13930	13930	3
514	20231107	122900	127302140	13940	13940	13940	13940	0
515	20231107	122800	127302140	13940	13940	13940	13940	0
516	20231107	122700	127302140	13940	13940	13940	13940	0
517	20231107	122600	127302140	13940	13940	13940	13940	0
518	20231107	122500	127302140	13940	13940	13940	13940	0
519	20231107	122400	127302140	13940	13940	13940	13940	0
520	20231107	122300	127302140	13940	13940	13940	13940	0
521	20231107	122200	127302140	13940	13940	13940	13940	0
522	20231107	122100	127302140	13940	13940	13940	13940	0
523	20231107	122000	127302140	13940	13940	13940	13940	0
524	20231107	121900	127302140	13940	13930	13940	13930	2
525	20231107	121800	127274270	13900	13900	13900	13900	0
526	20231107	121700	127274270	13900	13950	13950	13900	3995
527	20231107	121600	71559630	13950	13930	13950	13930	11
528	20231107	121500	71406340	13950	13940	13950	13940	71
529	20231107	121400	70415900	13950	13980	14090	13950	5
530	20231107	121300	70345980	13970	13970	13970	13970	0
531	20231107	121200	70345980	13970	13970	13970	13970	0
532	20231107	121100	70345980	13970	13970	13970	13970	0
533	20231107	121000	70345980	13970	13970	13970	13970	2
534	20231107	120900	70318040	13990	13990	13990	13990	0
535	20231107	120800	70318040	13990	14000	14000	13990	200
536	20231107	120700	67519040	14020	14020	14020	14020	0
537	20231107	120600	67519040	14020	14020	14020	14020	1
538	20231107	120500	67505020	14010	14010	14010	14010	0
539	20231107	120400	67505020	14010	14010	14010	14010	0
540	20231107	120300	67505020	14010	14010	14010	14010	0
541	20231107	120200	67505020	14010	14010	14010	14010	5
542	20231107	120100	67434970	14010	14010	14010	14010	0
543	20231107	120000	67434970	14010	14010	14010	14010	1
544	20231107	115900	67420960	14020	14040	14040	14020	182
545	20231107	115800	64868020	14060	14060	14060	14060	0
546	20231107	115700	64868020	14060	14060	14060	14060	0
547	20231107	115600	64868020	14060	14060	14060	14060	0
548	20231107	115500	64868020	14060	14060	14060	14060	0
549	20231107	115400	64868020	14060	14060	14060	14060	251
550	20231107	115300	61338960	14060	14070	14070	14060	3
551	20231107	115200	61296770	14090	14090	14090	14090	0
552	20231107	115100	61296770	14090	14090	14090	14090	0
553	20231107	115000	61296770	14090	14090	14090	14090	0
554	20231107	114900	61296770	14090	14090	14090	14090	0
555	20231107	114800	61296770	14090	14060	14090	14060	169
556	20231107	114700	58920570	14060	14060	14060	14060	1
557	20231107	114600	58906510	14060	14060	14060	14060	0
558	20231107	114500	58906510	14060	14060	14060	14060	0
559	20231107	114400	58906510	14060	14060	14060	14060	1
560	20231107	114300	58892450	14060	14060	14060	14060	2
561	20231107	114200	58864330	14060	14060	14060	14060	5
562	20231107	114100	58794030	14060	14060	14060	14060	0
563	20231107	114000	58794030	14060	14060	14060	14060	0
564	20231107	113900	58794030	14060	14060	14060	14060	1
565	20231107	113800	58779970	14030	14030	14030	14030	0
566	20231107	113700	58779970	14030	14030	14030	14030	0
567	20231107	113600	58779970	14030	14030	14030	14030	5
568	20231107	113500	58709820	14030	14030	14030	14030	0
569	20231107	113400	58709820	14030	14030	14030	14030	12
570	20231107	113300	58541460	14030	14030	14030	14030	0
571	20231107	113200	58541460	14030	14030	14030	14030	0
572	20231107	113100	58541460	14030	14030	14030	14030	0
573	20231107	113000	58541460	14030	14020	14030	14020	5
574	20231107	112900	58471330	14010	14010	14010	14010	0
575	20231107	112800	58471330	14010	14010	14010	14010	6
576	20231107	112700	58387270	14010	14010	14010	14010	15
577	20231107	112600	58177120	14010	13960	14010	13930	149
578	20231107	112500	56090890	14010	13960	14010	13960	5
579	20231107	112400	56020890	14030	14030	14030	14030	0
580	20231107	112300	56020890	14030	13940	14030	13940	4
581	20231107	112200	55964940	13940	13940	13940	13940	0
582	20231107	112100	55964940	13940	13940	13940	13940	0
583	20231107	112000	55964940	13940	13930	13940	13910	258
584	20231107	111900	52375040	13930	13930	13930	13930	0
585	20231107	111800	52375040	13930	13930	13930	13930	0
586	20231107	111700	52375040	13930	13930	13930	13930	30
587	20231107	111600	51957140	13960	13960	13960	13960	0
588	20231107	111500	51957140	13960	13960	13960	13960	0
589	20231107	111400	51957140	13960	13960	13960	13960	0
590	20231107	111300	51957140	13960	13960	13960	13960	0
591	20231107	111200	51957140	13960	13960	13960	13960	0
592	20231107	111100	51957140	13960	13940	13960	13940	7
593	20231107	111000	51859540	13970	13960	13970	13960	3
594	20231107	110900	51817640	13950	13950	13950	13950	22
595	20231107	110800	51510740	13950	13950	13950	13950	37
596	20231107	110700	50994590	13970	14000	14000	13950	522
597	20231107	110600	43707500	14010	14020	14020	14010	10
598	20231107	110500	43567360	14020	14020	14020	14020	0
599	20231107	110400	43567360	14020	14020	14020	14020	0
600	20231107	110300	43567360	14020	14020	14020	14020	0
601	20231107	110200	43567360	14020	14020	14020	14020	5
602	20231107	110100	43497260	14020	14020	14020	14020	0
603	20231107	110000	43497260	14020	14020	14020	14020	0
604	20231107	105900	43497260	14020	14020	14020	14020	0
605	20231107	105800	43497260	14020	14020	14020	14020	0
606	20231107	105700	43497260	14020	14020	14020	14020	0
607	20231107	105600	43497260	14020	14020	14020	14020	1
608	20231107	105500	43483240	14020	14020	14020	14020	0
609	20231107	105400	43483240	14020	14020	14020	14020	0
610	20231107	105300	43483240	14020	14020	14020	14020	0
611	20231107	105200	43483240	14020	14020	14020	14020	0
612	20231107	105100	43483240	14020	14020	14020	14020	31
613	20231107	105000	43048620	14050	14050	14050	14050	3
614	20231107	104900	43006470	14050	14050	14050	14050	0
615	20231107	104800	43006470	14050	14050	14050	14050	0
616	20231107	104700	43006470	14050	14050	14050	14050	0
617	20231107	104600	43006470	14050	14050	14050	14050	0
618	20231107	104500	43006470	14050	14050	14050	14050	0
619	20231107	104400	43006470	14050	14050	14100	14050	5
620	20231107	104300	42936080	14050	14050	14100	14050	11
621	20231107	104200	42781180	14080	14080	14080	14080	0
622	20231107	104100	42781180	14080	14080	14080	14080	0
623	20231107	104000	42781180	14080	14080	14080	14080	1
624	20231107	103900	42767100	14080	14080	14080	14080	0
625	20231107	103800	42767100	14080	14100	14100	14080	21
626	20231107	103700	42471020	14070	14070	14070	14070	2
627	20231107	103600	42442880	14100	14100	14100	14100	0
628	20231107	103500	42442880	14100	14100	14100	14100	1
629	20231107	103400	42428780	14090	14090	14090	14090	0
630	20231107	103300	42428780	14090	14090	14090	14090	0
631	20231107	103200	42428780	14090	14090	14090	14090	0
632	20231107	103100	42428780	14090	14090	14090	14090	0
633	20231107	103000	42428780	14090	14050	14090	14050	44
634	20231107	102900	41810110	14050	14050	14050	14050	1
635	20231107	102800	41796060	14030	14020	14030	14020	21
636	20231107	102700	41501440	14010	13980	14010	13980	45
637	20231107	102600	40871480	13950	13960	13960	13950	141
638	20231107	102500	38904420	13960	13960	13960	13960	3
639	20231107	102400	38862540	13960	13960	13960	13960	0
640	20231107	102300	38862540	13960	13930	13960	13930	2
641	20231107	102200	38834650	13930	13930	13930	13930	0
642	20231107	102100	38834650	13930	13930	13930	13930	0
643	20231107	102000	38834650	13930	13930	13930	13930	100
644	20231107	101900	37441650	13950	13950	13950	13950	10
645	20231107	101800	37302150	13950	13950	13950	13950	0
646	20231107	101700	37302150	13950	13950	13950	13950	0
647	20231107	101600	37302150	13950	13950	13950	13950	20
648	20231107	101500	37023150	13950	13950	13950	13950	0
649	20231107	101400	37023150	13950	13950	13950	13950	0
650	20231107	101300	37023150	13950	13950	13950	13950	0
651	20231107	101200	37023150	13950	13950	13950	13950	0
652	20231107	101100	37023150	13950	13930	13950	13930	2
653	20231107	101000	36995270	13930	13930	13930	13930	0
654	20231107	100900	36995270	13930	13930	13930	13930	0
655	20231107	100800	36995270	13930	13930	13930	13930	0
656	20231107	100700	36995270	13930	13930	13930	13930	3
657	20231107	100600	36953480	13930	13930	13930	13930	1
658	20231107	100500	36939550	13930	13930	13950	13930	13
659	20231107	100400	36758260	13900	13900	13900	13900	0
660	20231107	100300	36758260	13900	13900	13900	13900	0
661	20231107	100200	36758260	13900	13900	13900	13900	0
662	20231107	100100	36758260	13900	13900	13900	13900	1
663	20231107	100000	36744360	13900	13900	13900	13900	0
664	20231107	095900	36744360	13900	13900	13900	13900	1
665	20231107	095800	36730460	13900	13850	13900	13850	44
666	20231107	095700	36118990	13840	13820	13850	13820	365
667	20231107	095600	31064420	13850	13860	13860	13830	601
668	20231107	095500	22744750	13870	13870	13870	13860	14
669	20231107	095400	22550650	13870	13870	13870	13870	1
670	20231107	095300	22536780	13870	13880	13880	13870	59
671	20231107	095200	21718430	13880	13930	13930	13870	371
672	20231107	095100	16563540	13930	13960	13960	13930	283
673	20231107	095000	12617610	13960	13960	13960	13960	4
674	20231107	094900	12561770	13970	13980	13980	13970	46
675	20231107	094800	11919140	13980	14010	14010	13970	8
676	20231107	094700	11807260	14010	14000	14010	14000	11
677	20231107	094600	11653250	13970	13990	13990	13970	81
678	20231107	094500	10520910	14030	14000	14030	14000	40
679	20231107	094400	9959960	14010	13990	14010	13990	17
680	20231107	094300	9721970	13980	14000	14000	13980	17
681	20231107	094200	9483990	14020	14030	14030	14020	88
682	20231107	094100	8249780	14030	14060	14060	14030	91
683	20231107	094000	6972360	14060	14060	14060	14060	1
684	20231107	093900	6958300	14130	14060	14130	14060	12
685	20231107	093800	6789050	14130	14070	14130	14070	11
686	20231107	093700	6633930	14100	14050	14100	14050	19
687	20231107	093600	6366600	14050	14050	14050	14050	5
688	20231107	093500	6296350	14050	14070	14070	14050	41
689	20231107	093400	5719910	14100	14100	14100	14100	1
690	20231107	093300	5705810	14100	14080	14100	14080	11
691	20231107	093200	5550830	14060	14090	14090	14060	3
692	20231107	093100	5508620	14120	14120	14120	14120	0
693	20231107	093000	5508620	14120	14120	14120	14120	30
694	20231107	092900	5085020	14090	14090	14090	14090	100
695	20231107	092800	3676020	14090	14090	14090	14090	0
696	20231107	092700	3676020	14090	14090	14090	14090	8
697	20231107	092600	3563300	14070	14070	14070	14070	4
698	20231107	092500	3507020	14070	14100	14100	14070	9
699	20231107	092400	3380150	14100	14090	14100	14090	4
700	20231107	092300	3323770	14090	14090	14090	14090	1
701	20231107	092200	3309680	14100	14100	14100	14100	5
702	20231107	092100	3239180	14120	14120	14120	14120	0
703	20231107	092000	3239180	14120	14090	14120	14090	4
704	20231107	091900	3182760	14060	14060	14060	14060	2
705	20231107	091800	3154640	14050	14050	14050	14050	6
706	20231107	091700	3070340	14130	14050	14130	14050	9
707	20231107	091600	2943810	14050	14050	14050	14050	6
708	20231107	091500	2859510	14020	14020	14020	14020	0
709	20231107	091400	2859510	14020	14020	14020	14020	0
710	20231107	091300	2859510	14020	14020	14020	14020	0
711	20231107	091200	2859510	14020	14020	14020	14020	0
712	20231107	091100	2859510	14020	14020	14020	14020	0
713	20231107	091000	2859510	14020	14020	14020	14020	0
714	20231107	090900	2859510	14020	14020	14020	14020	5
715	20231107	090800	2789410	14020	14020	14020	14020	2
716	20231107	090700	2761370	14020	14020	14020	14020	0
717	20231107	090600	2761370	14020	14020	14020	14020	7
718	20231107	090500	2663230	14020	14120	14120	14020	70
719	20231107	090400	1680730	14120	14120	14120	14120	21
720	20231107	090300	1384210	14120	14120	14190	14120	4
721	20231107	090200	1327660	14220	14220	14220	14220	17
722	20231107	090100	1085920	14230	14360	14370	14230	36
723	20231107	090000	571760	14300	14300	14300	14300	37