KissMeData/115310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200900	28594290	19770	19770	19770	19770	80
3	20231107	200800	28594290	19770	19770	19770	19770	0
4	20231107	200700	28594290	19770	19770	19770	19770	0
5	20231107	200600	28594290	19770	19770	19770	19770	0
6	20231107	200500	28594290	19770	19770	19770	19770	0
7	20231107	200400	28594290	19770	19770	19770	19770	0
8	20231107	200300	28594290	19770	19770	19770	19770	0
9	20231107	200200	28594290	19770	19770	19770	19770	0
10	20231107	200100	28594290	19770	19770	19770	19770	0
11	20231107	200000	28594290	19770	19770	19770	19770	0
12	20231107	195900	28594290	19770	19770	19770	19770	0
13	20231107	195800	28594290	19770	19770	19770	19770	0
14	20231107	195700	28594290	19770	19770	19770	19770	0
15	20231107	195600	28594290	19770	19770	19770	19770	0
16	20231107	195500	28594290	19770	19770	19770	19770	0
17	20231107	195400	28594290	19770	19770	19770	19770	0
18	20231107	195300	28594290	19770	19770	19770	19770	0
19	20231107	195200	28594290	19770	19770	19770	19770	0
20	20231107	195100	28594290	19770	19770	19770	19770	0
21	20231107	195000	28594290	19770	19770	19770	19770	0
22	20231107	194900	28594290	19770	19770	19770	19770	0
23	20231107	194800	28594290	19770	19770	19770	19770	0
24	20231107	194700	28594290	19770	19770	19770	19770	0
25	20231107	194600	28594290	19770	19770	19770	19770	0
26	20231107	194500	28594290	19770	19770	19770	19770	0
27	20231107	194400	28594290	19770	19770	19770	19770	0
28	20231107	194300	28594290	19770	19770	19770	19770	0
29	20231107	194200	28594290	19770	19770	19770	19770	0
30	20231107	194100	28594290	19770	19770	19770	19770	0
31	20231107	194000	28594290	19770	19770	19770	19770	0
32	20231107	193900	28594290	19770	19770	19770	19770	80
33	20231107	193800	28594290	19770	19770	19770	19770	0
34	20231107	193700	28594290	19770	19770	19770	19770	0
35	20231107	193600	28594290	19770	19770	19770	19770	0
36	20231107	193500	28594290	19770	19770	19770	19770	0
37	20231107	193400	28594290	19770	19770	19770	19770	0
38	20231107	193300	28594290	19770	19770	19770	19770	0
39	20231107	193200	28594290	19770	19770	19770	19770	0
40	20231107	193100	28594290	19770	19770	19770	19770	0
41	20231107	193000	28594290	19770	19770	19770	19770	0
42	20231107	192900	28594290	19770	19770	19770	19770	0
43	20231107	192800	28594290	19770	19770	19770	19770	0
44	20231107	192700	28594290	19770	19770	19770	19770	0
45	20231107	192600	28594290	19770	19770	19770	19770	0
46	20231107	192500	28594290	19770	19770	19770	19770	0
47	20231107	192400	28594290	19770	19770	19770	19770	0
48	20231107	192300	28594290	19770	19770	19770	19770	0
49	20231107	192200	28594290	19770	19770	19770	19770	0
50	20231107	192100	28594290	19770	19770	19770	19770	0
51	20231107	192000	28594290	19770	19770	19770	19770	0
52	20231107	191900	28594290	19770	19770	19770	19770	0
53	20231107	191800	28594290	19770	19770	19770	19770	0
54	20231107	191700	28594290	19770	19770	19770	19770	0
55	20231107	191600	28594290	19770	19770	19770	19770	0
56	20231107	191500	28594290	19770	19770	19770	19770	0
57	20231107	191400	28594290	19770	19770	19770	19770	0
58	20231107	191300	28594290	19770	19770	19770	19770	0
59	20231107	191200	28594290	19770	19770	19770	19770	0
60	20231107	191100	28594290	19770	19770	19770	19770	0
61	20231107	191000	28594290	19770	19770	19770	19770	0
62	20231107	190900	28594290	19770	19770	19770	19770	80
63	20231107	190800	28594290	19770	19770	19770	19770	0
64	20231107	190700	28594290	19770	19770	19770	19770	0
65	20231107	190600	28594290	19770	19770	19770	19770	0
66	20231107	190500	28594290	19770	19770	19770	19770	0
67	20231107	190400	28594290	19770	19770	19770	19770	0
68	20231107	190300	28594290	19770	19770	19770	19770	0
69	20231107	190200	28594290	19770	19770	19770	19770	0
70	20231107	190100	28594290	19770	19770	19770	19770	0
71	20231107	190000	28594290	19770	19770	19770	19770	0
72	20231107	185900	28594290	19770	19770	19770	19770	0
73	20231107	185800	28594290	19770	19770	19770	19770	0
74	20231107	185700	28594290	19770	19770	19770	19770	0
75	20231107	185600	28594290	19770	19770	19770	19770	0
76	20231107	185500	28594290	19770	19770	19770	19770	0
77	20231107	185400	28594290	19770	19770	19770	19770	0
78	20231107	185300	28594290	19770	19770	19770	19770	0
79	20231107	185200	28594290	19770	19770	19770	19770	0
80	20231107	185100	28594290	19770	19770	19770	19770	0
81	20231107	185000	28594290	19770	19770	19770	19770	0
82	20231107	184900	28594290	19770	19770	19770	19770	0
83	20231107	184800	28594290	19770	19770	19770	19770	0
84	20231107	184700	28594290	19770	19770	19770	19770	0
85	20231107	184600	28594290	19770	19770	19770	19770	0
86	20231107	184500	28594290	19770	19770	19770	19770	0
87	20231107	184400	28594290	19770	19770	19770	19770	0
88	20231107	184300	28594290	19770	19770	19770	19770	0
89	20231107	184200	28594290	19770	19770	19770	19770	0
90	20231107	184100	28594290	19770	19770	19770	19770	0
91	20231107	184000	28594290	19770	19770	19770	19770	0
92	20231107	183900	28594290	19770	19770	19770	19770	80
93	20231107	183800	28594290	19770	19770	19770	19770	0
94	20231107	183700	28594290	19770	19770	19770	19770	0
95	20231107	183600	28594290	19770	19770	19770	19770	0
96	20231107	183500	28594290	19770	19770	19770	19770	0
97	20231107	183400	28594290	19770	19770	19770	19770	0
98	20231107	183300	28594290	19770	19770	19770	19770	0
99	20231107	183200	28594290	19770	19770	19770	19770	0
100	20231107	183100	28594290	19770	19770	19770	19770	0
101	20231107	183000	28594290	19770	19770	19770	19770	0
102	20231107	182900	28594290	19770	19770	19770	19770	0
103	20231107	182800	28594290	19770	19770	19770	19770	0
104	20231107	182700	28594290	19770	19770	19770	19770	0
105	20231107	182600	28594290	19770	19770	19770	19770	0
106	20231107	182500	28594290	19770	19770	19770	19770	0
107	20231107	182400	28594290	19770	19770	19770	19770	0
108	20231107	182300	28594290	19770	19770	19770	19770	0
109	20231107	182200	28594290	19770	19770	19770	19770	0
110	20231107	182100	28594290	19770	19770	19770	19770	0
111	20231107	182000	28594290	19770	19770	19770	19770	0
112	20231107	181900	28594290	19770	19770	19770	19770	0
113	20231107	181800	28594290	19770	19770	19770	19770	0
114	20231107	181700	28594290	19770	19770	19770	19770	0
115	20231107	181600	28594290	19770	19770	19770	19770	0
116	20231107	181500	28594290	19770	19770	19770	19770	0
117	20231107	181400	28594290	19770	19770	19770	19770	0
118	20231107	181300	28594290	19770	19770	19770	19770	0
119	20231107	181200	28594290	19770	19770	19770	19770	0
120	20231107	181100	28594290	19770	19770	19770	19770	0
121	20231107	181000	28594290	19770	19770	19770	19770	0
122	20231107	180900	28594290	19770	19770	19770	19770	80
123	20231107	180800	28594290	19770	19770	19770	19770	0
124	20231107	180700	28594290	19770	19770	19770	19770	0
125	20231107	180600	28594290	19770	19770	19770	19770	0
126	20231107	180500	28594290	19770	19770	19770	19770	0
127	20231107	180400	28594290	19770	19770	19770	19770	0
128	20231107	180300	28594290	19770	19770	19770	19770	0
129	20231107	180200	28594290	19770	19770	19770	19770	0
130	20231107	180100	28594290	19770	19770	19770	19770	0
131	20231107	180000	28594290	19770	19770	19770	19770	0
132	20231107	175900	28594290	19770	19770	19770	19770	0
133	20231107	175800	28594290	19770	19770	19770	19770	0
134	20231107	175700	28594290	19770	19770	19770	19770	0
135	20231107	175600	28594290	19770	19770	19770	19770	0
136	20231107	175500	28594290	19770	19770	19770	19770	0
137	20231107	175400	28594290	19770	19770	19770	19770	0
138	20231107	175300	28594290	19770	19770	19770	19770	0
139	20231107	175200	28594290	19770	19770	19770	19770	0
140	20231107	175100	28594290	19770	19770	19770	19770	0
141	20231107	175000	28594290	19770	19770	19770	19770	0
142	20231107	174900	28594290	19770	19770	19770	19770	0
143	20231107	174800	28594290	19770	19770	19770	19770	0
144	20231107	174700	28594290	19770	19770	19770	19770	0
145	20231107	174600	28594290	19770	19770	19770	19770	0
146	20231107	174500	28594290	19770	19770	19770	19770	0
147	20231107	174400	28594290	19770	19770	19770	19770	0
148	20231107	174300	28594290	19770	19770	19770	19770	0
149	20231107	174200	28594290	19770	19770	19770	19770	0
150	20231107	174100	28594290	19770	19770	19770	19770	0
151	20231107	174000	28594290	19770	19770	19770	19770	0
152	20231107	173900	28594290	19770	19770	19770	19770	80
153	20231107	173800	28594290	19770	19770	19770	19770	0
154	20231107	173700	28594290	19770	19770	19770	19770	0
155	20231107	173600	28594290	19770	19770	19770	19770	0
156	20231107	173500	28594290	19770	19770	19770	19770	0
157	20231107	173400	28594290	19770	19770	19770	19770	0
158	20231107	173300	28594290	19770	19770	19770	19770	0
159	20231107	173200	28594290	19770	19770	19770	19770	0
160	20231107	173100	28594290	19770	19770	19770	19770	0
161	20231107	173000	28594290	19770	19770	19770	19770	0
162	20231107	172900	28594290	19770	19770	19770	19770	0
163	20231107	172800	28594290	19770	19770	19770	19770	0
164	20231107	172700	28594290	19770	19770	19770	19770	0
165	20231107	172600	28594290	19770	19770	19770	19770	0
166	20231107	172500	28594290	19770	19770	19770	19770	0
167	20231107	172400	28594290	19770	19770	19770	19770	0
168	20231107	172300	28594290	19770	19770	19770	19770	0
169	20231107	172200	28594290	19770	19770	19770	19770	0
170	20231107	172100	28594290	19770	19770	19770	19770	0
171	20231107	172000	28594290	19770	19770	19770	19770	0
172	20231107	171900	28594290	19770	19770	19770	19770	0
173	20231107	171800	28594290	19770	19770	19770	19770	0
174	20231107	171700	28594290	19770	19770	19770	19770	0
175	20231107	171600	28594290	19770	19770	19770	19770	0
176	20231107	171500	28594290	19770	19770	19770	19770	0
177	20231107	171400	28594290	19770	19770	19770	19770	0
178	20231107	171300	28594290	19770	19770	19770	19770	0
179	20231107	171200	28594290	19770	19770	19770	19770	0
180	20231107	171100	28594290	19770	19770	19770	19770	0
181	20231107	171000	28594290	19770	19770	19770	19770	0
182	20231107	170900	28594290	19770	19770	19770	19770	80
183	20231107	170800	28594290	19770	19770	19770	19770	0
184	20231107	170700	28594290	19770	19770	19770	19770	0
185	20231107	170600	28594290	19770	19770	19770	19770	0
186	20231107	170500	28594290	19770	19770	19770	19770	0
187	20231107	170400	28594290	19770	19770	19770	19770	0
188	20231107	170300	28594290	19770	19770	19770	19770	0
189	20231107	170200	28594290	19770	19770	19770	19770	0
190	20231107	170100	28594290	19770	19770	19770	19770	0
191	20231107	170000	28594290	19770	19770	19770	19770	0
192	20231107	165900	28594290	19770	19770	19770	19770	0
193	20231107	165800	28594290	19770	19770	19770	19770	0
194	20231107	165700	28594290	19770	19770	19770	19770	0
195	20231107	165600	28594290	19770	19770	19770	19770	0
196	20231107	165500	28594290	19770	19770	19770	19770	0
197	20231107	165400	28594290	19770	19770	19770	19770	0
198	20231107	165300	28594290	19770	19770	19770	19770	0
199	20231107	165200	28594290	19770	19770	19770	19770	0
200	20231107	165100	28594290	19770	19770	19770	19770	0
201	20231107	165000	28594290	19770	19770	19770	19770	0
202	20231107	164900	28594290	19770	19770	19770	19770	0
203	20231107	164800	28594290	19770	19770	19770	19770	0
204	20231107	164700	28594290	19770	19770	19770	19770	0
205	20231107	164600	28594290	19770	19770	19770	19770	0
206	20231107	164500	28594290	19770	19770	19770	19770	0
207	20231107	164400	28594290	19770	19770	19770	19770	0
208	20231107	164300	28594290	19770	19770	19770	19770	0
209	20231107	164200	28594290	19770	19770	19770	19770	0
210	20231107	164100	28594290	19770	19770	19770	19770	0
211	20231107	164000	28594290	19770	19770	19770	19770	0
212	20231107	163900	28594290	19770	19770	19770	19770	80
213	20231107	163800	28594290	19770	19770	19770	19770	0
214	20231107	163700	28594290	19770	19770	19770	19770	0
215	20231107	163600	28594290	19770	19770	19770	19770	0
216	20231107	163500	28594290	19770	19770	19770	19770	0
217	20231107	163400	28594290	19770	19770	19770	19770	0
218	20231107	163300	28594290	19770	19770	19770	19770	0
219	20231107	163200	28594290	19770	19770	19770	19770	0
220	20231107	163100	28594290	19770	19770	19770	19770	0
221	20231107	163000	28594290	19770	19770	19770	19770	0
222	20231107	162900	28594290	19770	19770	19770	19770	0
223	20231107	162800	28594290	19770	19770	19770	19770	0
224	20231107	162700	28594290	19770	19770	19770	19770	0
225	20231107	162600	28594290	19770	19770	19770	19770	0
226	20231107	162500	28594290	19770	19770	19770	19770	0
227	20231107	162400	28594290	19770	19770	19770	19770	0
228	20231107	162300	28594290	19770	19770	19770	19770	0
229	20231107	162200	28594290	19770	19770	19770	19770	0
230	20231107	162100	28594290	19770	19770	19770	19770	0
231	20231107	162000	28594290	19770	19770	19770	19770	0
232	20231107	161900	28594290	19770	19770	19770	19770	0
233	20231107	161800	28594290	19770	19770	19770	19770	0
234	20231107	161700	28594290	19770	19770	19770	19770	0
235	20231107	161600	28594290	19770	19770	19770	19770	0
236	20231107	161500	28594290	19770	19770	19770	19770	0
237	20231107	161400	28594290	19770	19770	19770	19770	0
238	20231107	161300	28594290	19770	19770	19770	19770	0
239	20231107	161200	28594290	19770	19770	19770	19770	0
240	20231107	161100	28594290	19770	19770	19770	19770	0
241	20231107	161000	28594290	19770	19770	19770	19770	0
242	20231107	160900	28594290	19770	19770	19770	19770	80
243	20231107	160800	28594290	19770	19770	19770	19770	0
244	20231107	160700	28594290	19770	19770	19770	19770	0
245	20231107	160600	28594290	19770	19770	19770	19770	0
246	20231107	160500	28594290	19770	19770	19770	19770	0
247	20231107	160400	28594290	19770	19770	19770	19770	0
248	20231107	160300	28594290	19770	19770	19770	19770	0
249	20231107	160200	28594290	19770	19770	19770	19770	0
250	20231107	160100	28594290	19770	19770	19770	19770	0
251	20231107	160000	28594290	19770	19770	19770	19770	0
252	20231107	155900	28594290	19770	19770	19770	19770	0
253	20231107	155800	28594290	19770	19770	19770	19770	0
254	20231107	155700	28594290	19770	19770	19770	19770	0
255	20231107	155600	28594290	19770	19770	19770	19770	0
256	20231107	155500	28594290	19770	19770	19770	19770	0
257	20231107	155400	28594290	19770	19770	19770	19770	0
258	20231107	155300	28594290	19770	19770	19770	19770	0
259	20231107	155200	28594290	19770	19770	19770	19770	0
260	20231107	155100	28594290	19770	19770	19770	19770	0
261	20231107	155000	28594290	19770	19770	19770	19770	0
262	20231107	154900	28594290	19770	19770	19770	19770	0
263	20231107	154800	28594290	19770	19770	19770	19770	0
264	20231107	154700	28594290	19770	19770	19770	19770	0
265	20231107	154600	28594290	19770	19770	19770	19770	0
266	20231107	154500	28594290	19770	19770	19770	19770	0
267	20231107	154400	28594290	19770	19770	19770	19770	0
268	20231107	154300	28594290	19770	19770	19770	19770	0
269	20231107	154200	28594290	19770	19770	19770	19770	0
270	20231107	154100	28594290	19770	19770	19770	19770	0
271	20231107	154000	28594290	19770	19770	19770	19770	0
272	20231107	153900	28594290	19770	19770	19770	19770	80
273	20231107	153800	28594290	19770	19770	19770	19770	0
274	20231107	153700	28594290	19770	19770	19770	19770	0
275	20231107	153600	28594290	19770	19770	19770	19770	0
276	20231107	153500	28594290	19770	19770	19770	19770	0
277	20231107	153400	28594290	19770	19770	19770	19770	0
278	20231107	153300	28594290	19770	19770	19770	19770	0
279	20231107	153200	28594290	19770	19770	19770	19770	0
280	20231107	153100	28594290	19770	19770	19770	19770	0
281	20231107	153000	28594290	19770	19770	19770	19770	80
282	20231107	152900	27012690	19760	19760	19760	19760	0
283	20231107	152800	27012690	19760	19760	19760	19760	0
284	20231107	152700	27012690	19760	19760	19760	19760	0
285	20231107	152600	27012690	19760	19760	19760	19760	0
286	20231107	152500	27012690	19760	19760	19760	19760	0
287	20231107	152400	27012690	19760	19760	19760	19760	0
288	20231107	152300	27012690	19760	19760	19760	19760	0
289	20231107	152200	27012690	19760	19760	19760	19760	0
290	20231107	152100	27012690	19760	19760	19760	19760	0
291	20231107	152000	27012690	19760	19760	19760	19760	0
292	20231107	151900	27012690	19760	19760	19760	19760	19
293	20231107	151800	26637250	19760	19680	19760	19660	39
294	20231107	151700	25870030	19670	19670	19670	19670	0
295	20231107	151600	25870030	19670	19670	19670	19670	0
296	20231107	151500	25870030	19670	19760	19760	19670	90
297	20231107	151400	24092690	19760	19760	19760	19760	1
298	20231107	151300	24072930	19770	19770	19770	19770	0
299	20231107	151200	24072930	19770	19770	19770	19770	0
300	20231107	151100	24072930	19770	19770	19770	19770	0
301	20231107	151000	24072930	19770	19770	19770	19770	0
302	20231107	150900	24072930	19770	19770	19770	19770	0
303	20231107	150800	24072930	19770	19750	19770	19750	9
304	20231107	150700	23895160	19750	19750	19750	19750	0
305	20231107	150600	23895160	19750	19750	19750	19750	0
306	20231107	150500	23895160	19750	19750	19750	19750	0
307	20231107	150400	23895160	19750	19750	19750	19750	0
308	20231107	150300	23895160	19750	19750	19750	19750	0
309	20231107	150200	23895160	19750	19750	19750	19750	0
310	20231107	150100	23895160	19750	19750	19750	19750	0
311	20231107	150000	23895160	19750	19750	19750	19750	0
312	20231107	145900	23895160	19750	19750	19750	19750	0
313	20231107	145800	23895160	19750	19750	19750	19750	0
314	20231107	145700	23895160	19750	19750	19750	19750	0
315	20231107	145600	23895160	19750	19750	19750	19750	0
316	20231107	145500	23895160	19750	19750	19750	19750	0
317	20231107	145400	23895160	19750	19750	19750	19750	0
318	20231107	145300	23895160	19750	19750	19750	19750	0
319	20231107	145200	23895160	19750	19750	19750	19750	0
320	20231107	145100	23895160	19750	19750	19750	19750	1
321	20231107	145000	23875410	19700	19700	19700	19700	0
322	20231107	144900	23875410	19700	19700	19700	19700	0
323	20231107	144800	23875410	19700	19700	19700	19700	0
324	20231107	144700	23875410	19700	19700	19700	19700	0
325	20231107	144600	23875410	19700	19700	19700	19700	0
326	20231107	144500	23875410	19700	19700	19700	19700	0
327	20231107	144400	23875410	19700	19700	19700	19700	0
328	20231107	144300	23875410	19700	19700	19700	19700	0
329	20231107	144200	23875410	19700	19700	19700	19700	0
330	20231107	144100	23875410	19700	19700	19700	19700	0
331	20231107	144000	23875410	19700	19700	19700	19700	0
332	20231107	143900	23875410	19700	19700	19700	19700	0
333	20231107	143800	23875410	19700	19700	19700	19700	10
334	20231107	143700	23678410	19650	19650	19650	19650	0
335	20231107	143600	23678410	19650	19650	19650	19650	0
336	20231107	143500	23678410	19650	19650	19650	19650	0
337	20231107	143400	23678410	19650	19660	19660	19650	40
338	20231107	143300	22892360	19650	19650	19660	19650	90
339	20231107	143200	21123840	19650	19650	19650	19650	0
340	20231107	143100	21123840	19650	19650	19650	19650	0
341	20231107	143000	21123840	19650	19650	19650	19650	0
342	20231107	142900	21123840	19650	19650	19650	19650	0
343	20231107	142800	21123840	19650	19650	19650	19650	73
344	20231107	142700	19689390	19700	19700	19700	19700	0
345	20231107	142600	19689390	19700	19700	19700	19700	0
346	20231107	142500	19689390	19700	19700	19700	19700	0
347	20231107	142400	19689390	19700	19700	19700	19700	0
348	20231107	142300	19689390	19700	19700	19700	19700	0
349	20231107	142200	19689390	19700	19700	19700	19700	0
350	20231107	142100	19689390	19700	19700	19700	19700	0
351	20231107	142000	19689390	19700	19700	19700	19700	0
352	20231107	141900	19689390	19700	19700	19700	19700	0
353	20231107	141800	19689390	19700	19700	19700	19700	0
354	20231107	141700	19689390	19700	19700	19700	19700	0
355	20231107	141600	19689390	19700	19650	19700	19650	18
356	20231107	141500	19335240	19640	19680	19680	19640	33
357	20231107	141400	18686790	19700	19700	19700	19700	0
358	20231107	141300	18686790	19700	19700	19700	19700	0
359	20231107	141200	18686790	19700	19700	19700	19700	11
360	20231107	141100	18470090	19700	19700	19700	19700	0
361	20231107	141000	18470090	19700	19700	19700	19700	0
362	20231107	140900	18470090	19700	19700	19700	19700	0
363	20231107	140800	18470090	19700	19700	19700	19700	0
364	20231107	140700	18470090	19700	19700	19700	19700	0
365	20231107	140600	18470090	19700	19700	19700	19700	0
366	20231107	140500	18470090	19700	19750	19760	19700	20
367	20231107	140400	18075270	19750	19750	19750	19750	0
368	20231107	140300	18075270	19750	19750	19750	19750	0
369	20231107	140200	18075270	19750	19750	19750	19750	0
370	20231107	140100	18075270	19750	19750	19750	19750	0
371	20231107	140000	18075270	19750	19750	19750	19750	0
372	20231107	135900	18075270	19750	19750	19750	19750	0
373	20231107	135800	18075270	19750	19750	19750	19750	0
374	20231107	135700	18075270	19750	19750	19750	19750	1
375	20231107	135600	18055520	19680	19680	19680	19680	0
376	20231107	135500	18055520	19680	19680	19680	19680	0
377	20231107	135400	18055520	19680	19680	19680	19680	0
378	20231107	135300	18055520	19680	19680	19680	19680	0
379	20231107	135200	18055520	19680	19680	19680	19680	0
380	20231107	135100	18055520	19680	19680	19680	19680	0
381	20231107	135000	18055520	19680	19680	19680	19680	0
382	20231107	134900	18055520	19680	19740	19740	19680	78
383	20231107	134800	16516100	19740	19740	19740	19740	0
384	20231107	134700	16516100	19740	19740	19740	19740	1
385	20231107	134600	16496360	19740	19740	19740	19740	0
386	20231107	134500	16496360	19740	19740	19740	19740	0
387	20231107	134400	16496360	19740	19740	19740	19740	0
388	20231107	134300	16496360	19740	19740	19740	19740	0
389	20231107	134200	16496360	19740	19740	19740	19740	1
390	20231107	134100	16476620	19650	19650	19650	19650	0
391	20231107	134000	16476620	19650	19650	19650	19650	0
392	20231107	133900	16476620	19650	19650	19650	19650	0
393	20231107	133800	16476620	19650	19650	19650	19650	0
394	20231107	133700	16476620	19650	19650	19650	19650	0
395	20231107	133600	16476620	19650	19650	19650	19650	0
396	20231107	133500	16476620	19650	19650	19650	19650	0
397	20231107	133400	16476620	19650	19650	19650	19650	0
398	20231107	133300	16476620	19650	19650	19650	19650	0
399	20231107	133200	16476620	19650	19650	19650	19650	0
400	20231107	133100	16476620	19650	19650	19650	19650	0
401	20231107	133000	16476620	19650	19650	19650	19650	0
402	20231107	132900	16476620	19650	19650	19650	19650	2
403	20231107	132800	16437320	19640	19650	19650	19640	21
404	20231107	132700	16024680	19650	19650	19650	19650	0
405	20231107	132600	16024680	19650	19650	19650	19650	0
406	20231107	132500	16024680	19650	19650	19650	19650	0
407	20231107	132400	16024680	19650	19650	19650	19650	0
408	20231107	132300	16024680	19650	19650	19650	19650	1
409	20231107	132200	16005030	19640	19650	19650	19640	42
410	20231107	132100	15179880	19650	19650	19650	19650	0
411	20231107	132000	15179880	19650	19650	19650	19650	0
412	20231107	131900	15179880	19650	19650	19650	19650	0
413	20231107	131800	15179880	19650	19650	19650	19650	4
414	20231107	131700	15101280	19750	19750	19750	19750	0
415	20231107	131600	15101280	19750	19750	19750	19750	0
416	20231107	131500	15101280	19750	19750	19750	19750	0
417	20231107	131400	15101280	19750	19750	19750	19750	0
418	20231107	131300	15101280	19750	19750	19750	19750	0
419	20231107	131200	15101280	19750	19750	19750	19750	0
420	20231107	131100	15101280	19750	19750	19750	19750	0
421	20231107	131000	15101280	19750	19750	19750	19750	0
422	20231107	130900	15101280	19750	19750	19750	19750	0
423	20231107	130800	15101280	19750	19750	19750	19750	0
424	20231107	130700	15101280	19750	19750	19750	19750	0
425	20231107	130600	15101280	19750	19750	19750	19750	0
426	20231107	130500	15101280	19750	19750	19750	19750	0
427	20231107	130400	15101280	19750	19750	19750	19750	0
428	20231107	130300	15101280	19750	19750	19750	19750	0
429	20231107	130200	15101280	19750	19750	19750	19750	0
430	20231107	130100	15101280	19750	19750	19750	19750	0
431	20231107	130000	15101280	19750	19750	19750	19750	0
432	20231107	125900	15101280	19750	19750	19750	19750	0
433	20231107	125800	15101280	19750	19750	19750	19750	0
434	20231107	125700	15101280	19750	19750	19750	19750	0
435	20231107	125600	15101280	19750	19750	19750	19750	0
436	20231107	125500	15101280	19750	19750	19750	19750	0
437	20231107	125400	15101280	19750	19750	19750	19750	0
438	20231107	125300	15101280	19750	19750	19750	19750	0
439	20231107	125200	15101280	19750	19750	19750	19750	0
440	20231107	125100	15101280	19750	19750	19750	19750	0
441	20231107	125000	15101280	19750	19750	19750	19750	0
442	20231107	124900	15101280	19750	19750	19750	19750	0
443	20231107	124800	15101280	19750	19750	19750	19750	0
444	20231107	124700	15101280	19750	19750	19750	19750	0
445	20231107	124600	15101280	19750	19750	19750	19750	0
446	20231107	124500	15101280	19750	19750	19750	19750	0
447	20231107	124400	15101280	19750	19680	19750	19680	25
448	20231107	124300	14609210	19680	19680	19680	19680	0
449	20231107	124200	14609210	19680	19680	19680	19680	0
450	20231107	124100	14609210	19680	19680	19680	19680	25
451	20231107	124000	14117210	19650	19650	19650	19650	0
452	20231107	123900	14117210	19650	19650	19650	19650	0
453	20231107	123800	14117210	19650	19650	19650	19650	0
454	20231107	123700	14117210	19650	19650	19650	19650	0
455	20231107	123600	14117210	19650	19650	19650	19650	0
456	20231107	123500	14117210	19650	19650	19650	19650	0
457	20231107	123400	14117210	19650	19650	19650	19650	0
458	20231107	123300	14117210	19650	19650	19650	19650	0
459	20231107	123200	14117210	19650	19650	19650	19650	0
460	20231107	123100	14117210	19650	19650	19650	19650	0
461	20231107	123000	14117210	19650	19650	19650	19650	0
462	20231107	122900	14117210	19650	19650	19650	19650	0
463	20231107	122800	14117210	19650	19650	19650	19650	0
464	20231107	122700	14117210	19650	19650	19650	19650	0
465	20231107	122600	14117210	19650	19650	19650	19650	9
466	20231107	122500	13940360	19650	19650	19650	19650	6
467	20231107	122400	13822460	19650	19650	19650	19650	0
468	20231107	122300	13822460	19650	19650	19650	19650	0
469	20231107	122200	13822460	19650	19650	19650	19650	0
470	20231107	122100	13822460	19650	19650	19650	19650	0
471	20231107	122000	13822460	19650	19650	19650	19650	0
472	20231107	121900	13822460	19650	19650	19650	19650	0
473	20231107	121800	13822460	19650	19650	19650	19650	0
474	20231107	121700	13822460	19650	19660	19660	19650	3
475	20231107	121600	13763500	19670	19670	19670	19670	0
476	20231107	121500	13763500	19670	19670	19670	19670	33
477	20231107	121400	13114390	19670	19670	19670	19670	0
478	20231107	121300	13114390	19670	19670	19670	19670	0
479	20231107	121200	13114390	19670	19680	19680	19670	68
480	20231107	121100	11776430	19680	19680	19680	19680	0
481	20231107	121000	11776430	19680	19680	19680	19680	0
482	20231107	120900	11776430	19680	19680	19680	19680	0
483	20231107	120800	11776430	19680	19700	19700	19680	90
484	20231107	120700	10004230	19730	19730	19730	19730	0
485	20231107	120600	10004230	19730	19710	19730	19710	29
486	20231107	120500	9432460	19720	19720	19720	19720	23
487	20231107	120400	8978900	19730	19730	19730	19730	14
488	20231107	120300	8702680	19730	19730	19730	19730	0
489	20231107	120200	8702680	19730	19730	19730	19730	0
490	20231107	120100	8702680	19730	19730	19730	19730	0
491	20231107	120000	8702680	19730	19760	19760	19730	98
492	20231107	115900	6767630	19770	19770	19770	19770	0
493	20231107	115800	6767630	19770	19770	19770	19770	0
494	20231107	115700	6767630	19770	19770	19770	19770	0
495	20231107	115600	6767630	19770	19770	19770	19770	0
496	20231107	115500	6767630	19770	19770	19770	19770	0
497	20231107	115400	6767630	19770	19770	19770	19770	0
498	20231107	115300	6767630	19770	19770	19770	19770	0
499	20231107	115200	6767630	19770	19770	19770	19770	0
500	20231107	115100	6767630	19770	19770	19770	19770	0
501	20231107	115000	6767630	19770	19770	19770	19770	0
502	20231107	114900	6767630	19770	19770	19770	19770	0
503	20231107	114800	6767630	19770	19770	19770	19770	0
504	20231107	114700	6767630	19770	19770	19770	19770	0
505	20231107	114600	6767630	19770	19770	19770	19770	0
506	20231107	114500	6767630	19770	19770	19770	19770	0
507	20231107	114400	6767630	19770	19770	19770	19770	0
508	20231107	114300	6767630	19770	19770	19770	19770	0
509	20231107	114200	6767630	19770	19770	19770	19770	0
510	20231107	114100	6767630	19770	19770	19770	19770	0
511	20231107	114000	6767630	19770	19770	19770	19770	0
512	20231107	113900	6767630	19770	19770	19770	19770	0
513	20231107	113800	6767630	19770	19770	19770	19770	0
514	20231107	113700	6767630	19770	19770	19770	19770	0
515	20231107	113600	6767630	19770	19770	19770	19770	0
516	20231107	113500	6767630	19770	19770	19770	19770	0
517	20231107	113400	6767630	19770	19770	19770	19770	0
518	20231107	113300	6767630	19770	19770	19770	19770	0
519	20231107	113200	6767630	19770	19790	19790	19770	43
520	20231107	113100	5917200	19780	19780	19780	19780	0
521	20231107	113000	5917200	19780	19780	19780	19780	0
522	20231107	112900	5917200	19780	19780	19780	19780	0
523	20231107	112800	5917200	19780	19780	19780	19780	0
524	20231107	112700	5917200	19780	19780	19780	19780	0
525	20231107	112600	5917200	19780	19780	19780	19780	0
526	20231107	112500	5917200	19780	19780	19780	19780	0
527	20231107	112400	5917200	19780	19780	19780	19780	1
528	20231107	112300	5897420	19770	19770	19770	19770	0
529	20231107	112200	5897420	19770	19770	19770	19770	17
530	20231107	112100	5561330	19780	19780	19780	19780	0
531	20231107	112000	5561330	19780	19780	19780	19780	0
532	20231107	111900	5561330	19780	19780	19780	19780	0
533	20231107	111800	5561330	19780	19780	19780	19780	0
534	20231107	111700	5561330	19780	19780	19780	19780	0
535	20231107	111600	5561330	19780	19780	19780	19780	0
536	20231107	111500	5561330	19780	19780	19780	19780	3
537	20231107	111400	5501990	19870	19870	19870	19870	0
538	20231107	111300	5501990	19870	19870	19870	19870	0
539	20231107	111200	5501990	19870	19870	19870	19870	0
540	20231107	111100	5501990	19870	19870	19870	19870	0
541	20231107	111000	5501990	19870	19870	19870	19870	0
542	20231107	110900	5501990	19870	19870	19870	19870	0
543	20231107	110800	5501990	19870	19870	19870	19870	0
544	20231107	110700	5501990	19870	19870	19870	19870	0
545	20231107	110600	5501990	19870	19870	19870	19870	10
546	20231107	110500	5303290	19870	19870	19870	19870	1
547	20231107	110400	5283420	19780	19780	19780	19780	0
548	20231107	110300	5283420	19780	19780	19780	19780	0
549	20231107	110200	5283420	19780	19780	19780	19780	0
550	20231107	110100	5283420	19780	19790	19790	19780	33
551	20231107	110000	4630580	19790	19790	19790	19790	0
552	20231107	105900	4630580	19790	19790	19790	19790	0
553	20231107	105800	4630580	19790	19790	19790	19790	10
554	20231107	105700	4432680	19780	19780	19780	19780	0
555	20231107	105600	4432680	19780	19780	19780	19780	0
556	20231107	105500	4432680	19780	19780	19780	19780	0
557	20231107	105400	4432680	19780	19780	19780	19780	0
558	20231107	105300	4432680	19780	19780	19780	19780	0
559	20231107	105200	4432680	19780	19780	19780	19780	0
560	20231107	105100	4432680	19780	19780	19780	19780	0
561	20231107	105000	4432680	19780	19780	19780	19780	0
562	20231107	104900	4432680	19780	19780	19780	19780	0
563	20231107	104800	4432680	19780	19780	19780	19780	0
564	20231107	104700	4432680	19780	19780	19780	19780	0
565	20231107	104600	4432680	19780	19780	19780	19780	0
566	20231107	104500	4432680	19780	19780	19780	19780	0
567	20231107	104400	4432680	19780	19780	19780	19780	0
568	20231107	104300	4432680	19780	19780	19780	19780	0
569	20231107	104200	4432680	19780	19780	19780	19780	0
570	20231107	104100	4432680	19780	19780	19780	19780	0
571	20231107	104000	4432680	19780	19780	19780	19780	0
572	20231107	103900	4432680	19780	19780	19780	19780	0
573	20231107	103800	4432680	19780	19780	19780	19780	0
574	20231107	103700	4432680	19780	19780	19780	19780	0
575	20231107	103600	4432680	19780	19780	19780	19780	0
576	20231107	103500	4432680	19780	19780	19780	19780	0
577	20231107	103400	4432680	19780	19780	19780	19780	0
578	20231107	103300	4432680	19780	19780	19780	19780	0
579	20231107	103200	4432680	19780	19780	19780	19780	0
580	20231107	103100	4432680	19780	19780	19780	19780	0
581	20231107	103000	4432680	19780	19780	19780	19780	0
582	20231107	102900	4432680	19780	19780	19780	19780	0
583	20231107	102800	4432680	19780	19780	19780	19780	0
584	20231107	102700	4432680	19780	19780	19780	19780	5
585	20231107	102600	4333780	19780	19780	19780	19780	1
586	20231107	102500	4314000	19780	19780	19780	19780	0
587	20231107	102400	4314000	19780	19780	19780	19780	0
588	20231107	102300	4314000	19780	19780	19780	19780	0
589	20231107	102200	4314000	19780	19780	19780	19780	0
590	20231107	102100	4314000	19780	19780	19780	19780	0
591	20231107	102000	4314000	19780	19780	19780	19780	0
592	20231107	101900	4314000	19780	19780	19780	19780	0
593	20231107	101800	4314000	19780	19780	19780	19780	1
594	20231107	101700	4294220	19780	19780	19780	19780	0
595	20231107	101600	4294220	19780	19780	19780	19780	0
596	20231107	101500	4294220	19780	19780	19780	19780	0
597	20231107	101400	4294220	19780	19780	19780	19780	0
598	20231107	101300	4294220	19780	19780	19780	19780	0
599	20231107	101200	4294220	19780	19780	19780	19780	0
600	20231107	101100	4294220	19780	19780	19780	19780	0
601	20231107	101000	4294220	19780	19780	19780	19780	1
602	20231107	100900	4274440	19780	19780	19780	19780	0
603	20231107	100800	4274440	19780	19780	19780	19780	0
604	20231107	100700	4274440	19780	19780	19780	19780	0
605	20231107	100600	4274440	19780	19780	19780	19780	0
606	20231107	100500	4274440	19780	19780	19780	19780	9
607	20231107	100400	4096420	19780	19780	19780	19770	27
608	20231107	100300	3562570	19780	19780	19780	19780	0
609	20231107	100200	3562570	19780	19780	19780	19780	1
610	20231107	100100	3542790	19750	19750	19750	19750	0
611	20231107	100000	3542790	19750	19750	19750	19750	0
612	20231107	095900	3542790	19750	19750	19750	19750	0
613	20231107	095800	3542790	19750	19750	19750	19750	0
614	20231107	095700	3542790	19750	19750	19750	19750	0
615	20231107	095600	3542790	19750	19750	19750	19750	0
616	20231107	095500	3542790	19750	19750	19750	19750	0
617	20231107	095400	3542790	19750	19750	19750	19750	6
618	20231107	095300	3424290	19850	19850	19850	19850	0
619	20231107	095200	3424290	19850	19850	19850	19850	0
620	20231107	095100	3424290	19850	19850	19850	19850	1
621	20231107	095000	3404440	19750	19750	19750	19750	0
622	20231107	094900	3404440	19750	19750	19750	19750	0
623	20231107	094800	3404440	19750	19750	19750	19750	0
624	20231107	094700	3404440	19750	19750	19750	19750	0
625	20231107	094600	3404440	19750	19750	19750	19750	1
626	20231107	094500	3384690	19730	19730	19730	19730	0
627	20231107	094400	3384690	19730	19730	19730	19730	0
628	20231107	094300	3384690	19730	19730	19730	19730	0
629	20231107	094200	3384690	19730	19730	19730	19730	0
630	20231107	094100	3384690	19730	19730	19730	19730	0
631	20231107	094000	3384690	19730	19730	19730	19730	0
632	20231107	093900	3384690	19730	19730	19730	19730	0
633	20231107	093800	3384690	19730	19730	19730	19730	1
634	20231107	093700	3364960	19720	19830	19830	19700	64
635	20231107	093600	2102810	19840	19840	19840	19840	0
636	20231107	093500	2102810	19840	19840	19840	19840	3
637	20231107	093400	2043290	19860	19860	19860	19860	0
638	20231107	093300	2043290	19860	19860	19860	19860	0
639	20231107	093200	2043290	19860	19860	19860	19860	49
640	20231107	093100	1070150	19860	19860	19860	19860	1
641	20231107	093000	1050290	19860	19860	19860	19860	0
642	20231107	092900	1050290	19860	19860	19860	19860	0
643	20231107	092800	1050290	19860	19860	19860	19860	0
644	20231107	092700	1050290	19860	19860	19860	19860	0
645	20231107	092600	1050290	19860	19850	19860	19850	2
646	20231107	092500	1010580	19880	19880	19880	19880	5
647	20231107	092400	911180	19920	19920	19920	19920	0
648	20231107	092300	911180	19920	19750	19920	19750	11
649	20231107	092200	693320	19750	19750	19750	19750	8
650	20231107	092100	535320	19750	19750	19750	19750	0
651	20231107	092000	535320	19750	19750	19750	19750	1
652	20231107	091900	515570	19920	19920	19920	19920	0
653	20231107	091800	515570	19920	19920	19920	19920	1
654	20231107	091700	495650	19740	19740	19740	19740	0
655	20231107	091600	495650	19740	19740	19740	19740	0
656	20231107	091500	495650	19740	19740	19740	19740	0
657	20231107	091400	495650	19740	19740	19740	19740	0
658	20231107	091300	495650	19740	19740	19740	19740	0
659	20231107	091200	495650	19740	19740	19740	19740	0
660	20231107	091100	495650	19740	19740	19740	19740	0
661	20231107	091000	495650	19740	19740	19740	19740	0
662	20231107	090900	495650	19740	19740	19740	19730	4
663	20231107	090800	416700	19900	19900	19900	19900	1
664	20231107	090700	396800	19900	19900	19900	19900	1
665	20231107	090600	376900	19930	19930	19930	19930	0
666	20231107	090500	376900	19930	19930	19930	19930	0
667	20231107	090400	376900	19930	19930	19930	19930	1
668	20231107	090300	356970	19720	19720	19720	19720	0
669	20231107	090200	356970	19720	19720	19720	19720	1
670	20231107	090100	337250	19750	19800	19800	19750	12
671	20231107	090000	99700	19940	19940	19940	19940	5