KissMeData/170790/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202500	152798700	12650	12650	12650	12650	442
3	20231106	202400	152798700	12650	12650	12650	12650	0
4	20231106	202300	152798700	12650	12650	12650	12650	0
5	20231106	202200	152798700	12650	12650	12650	12650	0
6	20231106	202100	152798700	12650	12650	12650	12650	0
7	20231106	202000	152798700	12650	12650	12650	12650	0
8	20231106	201900	152798700	12650	12650	12650	12650	0
9	20231106	201800	152798700	12650	12650	12650	12650	0
10	20231106	201700	152798700	12650	12650	12650	12650	0
11	20231106	201600	152798700	12650	12650	12650	12650	0
12	20231106	201500	152798700	12650	12650	12650	12650	0
13	20231106	201400	152798700	12650	12650	12650	12650	0
14	20231106	201300	152798700	12650	12650	12650	12650	0
15	20231106	201200	152798700	12650	12650	12650	12650	0
16	20231106	201100	152798700	12650	12650	12650	12650	0
17	20231106	201000	152798700	12650	12650	12650	12650	0
18	20231106	200900	152798700	12650	12650	12650	12650	0
19	20231106	200800	152798700	12650	12650	12650	12650	0
20	20231106	200700	152798700	12650	12650	12650	12650	0
21	20231106	200600	152798700	12650	12650	12650	12650	0
22	20231106	200500	152798700	12650	12650	12650	12650	0
23	20231106	200400	152798700	12650	12650	12650	12650	0
24	20231106	200300	152798700	12650	12650	12650	12650	0
25	20231106	200200	152798700	12650	12650	12650	12650	0
26	20231106	200100	152798700	12650	12650	12650	12650	0
27	20231106	200000	152798700	12650	12650	12650	12650	0
28	20231106	195900	152798700	12650	12650	12650	12650	0
29	20231106	195800	152798700	12650	12650	12650	12650	0
30	20231106	195700	152798700	12650	12650	12650	12650	0
31	20231106	195600	152798700	12650	12650	12650	12650	0
32	20231106	195500	152798700	12650	12650	12650	12650	442
33	20231106	195400	152798700	12650	12650	12650	12650	0
34	20231106	195300	152798700	12650	12650	12650	12650	0
35	20231106	195200	152798700	12650	12650	12650	12650	0
36	20231106	195100	152798700	12650	12650	12650	12650	0
37	20231106	195000	152798700	12650	12650	12650	12650	0
38	20231106	194900	152798700	12650	12650	12650	12650	0
39	20231106	194800	152798700	12650	12650	12650	12650	0
40	20231106	194700	152798700	12650	12650	12650	12650	0
41	20231106	194600	152798700	12650	12650	12650	12650	0
42	20231106	194500	152798700	12650	12650	12650	12650	0
43	20231106	194400	152798700	12650	12650	12650	12650	0
44	20231106	194300	152798700	12650	12650	12650	12650	0
45	20231106	194200	152798700	12650	12650	12650	12650	0
46	20231106	194100	152798700	12650	12650	12650	12650	0
47	20231106	194000	152798700	12650	12650	12650	12650	0
48	20231106	193900	152798700	12650	12650	12650	12650	0
49	20231106	193800	152798700	12650	12650	12650	12650	0
50	20231106	193700	152798700	12650	12650	12650	12650	0
51	20231106	193600	152798700	12650	12650	12650	12650	0
52	20231106	193500	152798700	12650	12650	12650	12650	0
53	20231106	193400	152798700	12650	12650	12650	12650	0
54	20231106	193300	152798700	12650	12650	12650	12650	0
55	20231106	193200	152798700	12650	12650	12650	12650	0
56	20231106	193100	152798700	12650	12650	12650	12650	0
57	20231106	193000	152798700	12650	12650	12650	12650	0
58	20231106	192900	152798700	12650	12650	12650	12650	0
59	20231106	192800	152798700	12650	12650	12650	12650	0
60	20231106	192700	152798700	12650	12650	12650	12650	0
61	20231106	192600	152798700	12650	12650	12650	12650	0
62	20231106	192500	152798700	12650	12650	12650	12650	442
63	20231106	192400	152798700	12650	12650	12650	12650	0
64	20231106	192300	152798700	12650	12650	12650	12650	0
65	20231106	192200	152798700	12650	12650	12650	12650	0
66	20231106	192100	152798700	12650	12650	12650	12650	0
67	20231106	192000	152798700	12650	12650	12650	12650	0
68	20231106	191900	152798700	12650	12650	12650	12650	0
69	20231106	191800	152798700	12650	12650	12650	12650	0
70	20231106	191700	152798700	12650	12650	12650	12650	0
71	20231106	191600	152798700	12650	12650	12650	12650	0
72	20231106	191500	152798700	12650	12650	12650	12650	0
73	20231106	191400	152798700	12650	12650	12650	12650	0
74	20231106	191300	152798700	12650	12650	12650	12650	0
75	20231106	191200	152798700	12650	12650	12650	12650	0
76	20231106	191100	152798700	12650	12650	12650	12650	0
77	20231106	191000	152798700	12650	12650	12650	12650	0
78	20231106	190900	152798700	12650	12650	12650	12650	0
79	20231106	190800	152798700	12650	12650	12650	12650	0
80	20231106	190700	152798700	12650	12650	12650	12650	0
81	20231106	190600	152798700	12650	12650	12650	12650	0
82	20231106	190500	152798700	12650	12650	12650	12650	0
83	20231106	190400	152798700	12650	12650	12650	12650	0
84	20231106	190300	152798700	12650	12650	12650	12650	0
85	20231106	190200	152798700	12650	12650	12650	12650	0
86	20231106	190100	152798700	12650	12650	12650	12650	0
87	20231106	190000	152798700	12650	12650	12650	12650	0
88	20231106	185900	152798700	12650	12650	12650	12650	0
89	20231106	185800	152798700	12650	12650	12650	12650	0
90	20231106	185700	152798700	12650	12650	12650	12650	0
91	20231106	185600	152798700	12650	12650	12650	12650	0
92	20231106	185500	152798700	12650	12650	12650	12650	442
93	20231106	185400	152798700	12650	12650	12650	12650	0
94	20231106	185300	152798700	12650	12650	12650	12650	0
95	20231106	185200	152798700	12650	12650	12650	12650	0
96	20231106	185100	152798700	12650	12650	12650	12650	0
97	20231106	185000	152798700	12650	12650	12650	12650	0
98	20231106	184900	152798700	12650	12650	12650	12650	0
99	20231106	184800	152798700	12650	12650	12650	12650	0
100	20231106	184700	152798700	12650	12650	12650	12650	0
101	20231106	184600	152798700	12650	12650	12650	12650	0
102	20231106	184500	152798700	12650	12650	12650	12650	0
103	20231106	184400	152798700	12650	12650	12650	12650	0
104	20231106	184300	152798700	12650	12650	12650	12650	0
105	20231106	184200	152798700	12650	12650	12650	12650	0
106	20231106	184100	152798700	12650	12650	12650	12650	0
107	20231106	184000	152798700	12650	12650	12650	12650	0
108	20231106	183900	152798700	12650	12650	12650	12650	0
109	20231106	183800	152798700	12650	12650	12650	12650	0
110	20231106	183700	152798700	12650	12650	12650	12650	0
111	20231106	183600	152798700	12650	12650	12650	12650	0
112	20231106	183500	152798700	12650	12650	12650	12650	0
113	20231106	183400	152798700	12650	12650	12650	12650	0
114	20231106	183300	152798700	12650	12650	12650	12650	0
115	20231106	183200	152798700	12650	12650	12650	12650	0
116	20231106	183100	152798700	12650	12650	12650	12650	0
117	20231106	183000	152798700	12650	12650	12650	12650	0
118	20231106	182900	152798700	12650	12650	12650	12650	0
119	20231106	182800	152798700	12650	12650	12650	12650	0
120	20231106	182700	152798700	12650	12650	12650	12650	0
121	20231106	182600	152798700	12650	12650	12650	12650	0
122	20231106	182500	152798700	12650	12650	12650	12650	442
123	20231106	182400	152798700	12650	12650	12650	12650	0
124	20231106	182300	152798700	12650	12650	12650	12650	0
125	20231106	182200	152798700	12650	12650	12650	12650	0
126	20231106	182100	152798700	12650	12650	12650	12650	0
127	20231106	182000	152798700	12650	12650	12650	12650	0
128	20231106	181900	152798700	12650	12650	12650	12650	0
129	20231106	181800	152798700	12650	12650	12650	12650	0
130	20231106	181700	152798700	12650	12650	12650	12650	0
131	20231106	181600	152798700	12650	12650	12650	12650	0
132	20231106	181500	152798700	12650	12650	12650	12650	0
133	20231106	181400	152798700	12650	12650	12650	12650	0
134	20231106	181300	152798700	12650	12650	12650	12650	0
135	20231106	181200	152798700	12650	12650	12650	12650	0
136	20231106	181100	152798700	12650	12650	12650	12650	0
137	20231106	181000	152798700	12650	12650	12650	12650	0
138	20231106	180900	152798700	12650	12650	12650	12650	0
139	20231106	180800	152798700	12650	12650	12650	12650	0
140	20231106	180700	152798700	12650	12650	12650	12650	0
141	20231106	180600	152798700	12650	12650	12650	12650	0
142	20231106	180500	152798700	12650	12650	12650	12650	0
143	20231106	180400	152798700	12650	12650	12650	12650	0
144	20231106	180300	152798700	12650	12650	12650	12650	0
145	20231106	180200	152798700	12650	12650	12650	12650	0
146	20231106	180100	152798700	12650	12650	12650	12650	0
147	20231106	180000	152798700	12650	12650	12650	12650	0
148	20231106	175900	152798700	12650	12650	12650	12650	0
149	20231106	175800	152798700	12650	12650	12650	12650	0
150	20231106	175700	152798700	12650	12650	12650	12650	0
151	20231106	175600	152798700	12650	12650	12650	12650	0
152	20231106	175500	152798700	12650	12650	12650	12650	442
153	20231106	175400	152798700	12650	12650	12650	12650	0
154	20231106	175300	152798700	12650	12650	12650	12650	0
155	20231106	175200	152798700	12650	12650	12650	12650	0
156	20231106	175100	152798700	12650	12650	12650	12650	0
157	20231106	175000	152798700	12650	12650	12650	12650	0
158	20231106	174900	152798700	12650	12650	12650	12650	0
159	20231106	174800	152798700	12650	12650	12650	12650	0
160	20231106	174700	152798700	12650	12650	12650	12650	0
161	20231106	174600	152798700	12650	12650	12650	12650	0
162	20231106	174500	152798700	12650	12650	12650	12650	0
163	20231106	174400	152798700	12650	12650	12650	12650	0
164	20231106	174300	152798700	12650	12650	12650	12650	0
165	20231106	174200	152798700	12650	12650	12650	12650	0
166	20231106	174100	152798700	12650	12650	12650	12650	0
167	20231106	174000	152798700	12650	12650	12650	12650	0
168	20231106	173900	152798700	12650	12650	12650	12650	0
169	20231106	173800	152798700	12650	12650	12650	12650	0
170	20231106	173700	152798700	12650	12650	12650	12650	0
171	20231106	173600	152798700	12650	12650	12650	12650	0
172	20231106	173500	152798700	12650	12650	12650	12650	0
173	20231106	173400	152798700	12650	12650	12650	12650	0
174	20231106	173300	152798700	12650	12650	12650	12650	0
175	20231106	173200	152798700	12650	12650	12650	12650	0
176	20231106	173100	152798700	12650	12650	12650	12650	0
177	20231106	173000	152798700	12650	12650	12650	12650	0
178	20231106	172900	152798700	12650	12650	12650	12650	0
179	20231106	172800	152798700	12650	12650	12650	12650	0
180	20231106	172700	152798700	12650	12650	12650	12650	0
181	20231106	172600	152798700	12650	12650	12650	12650	0
182	20231106	172500	152798700	12650	12650	12650	12650	442
183	20231106	172400	152798700	12650	12650	12650	12650	0
184	20231106	172300	152798700	12650	12650	12650	12650	0
185	20231106	172200	152798700	12650	12650	12650	12650	0
186	20231106	172100	152798700	12650	12650	12650	12650	0
187	20231106	172000	152798700	12650	12650	12650	12650	0
188	20231106	171900	152798700	12650	12650	12650	12650	0
189	20231106	171800	152798700	12650	12650	12650	12650	0
190	20231106	171700	152798700	12650	12650	12650	12650	0
191	20231106	171600	152798700	12650	12650	12650	12650	0
192	20231106	171500	152798700	12650	12650	12650	12650	0
193	20231106	171400	152798700	12650	12650	12650	12650	0
194	20231106	171300	152798700	12650	12650	12650	12650	0
195	20231106	171200	152798700	12650	12650	12650	12650	0
196	20231106	171100	152798700	12650	12650	12650	12650	0
197	20231106	171000	152798700	12650	12650	12650	12650	0
198	20231106	170900	152798700	12650	12650	12650	12650	0
199	20231106	170800	152798700	12650	12650	12650	12650	0
200	20231106	170700	152798700	12650	12650	12650	12650	0
201	20231106	170600	152798700	12650	12650	12650	12650	0
202	20231106	170500	152798700	12650	12650	12650	12650	0
203	20231106	170400	152798700	12650	12650	12650	12650	0
204	20231106	170300	152798700	12650	12650	12650	12650	0
205	20231106	170200	152798700	12650	12650	12650	12650	0
206	20231106	170100	152798700	12650	12650	12650	12650	0
207	20231106	170000	152798700	12650	12650	12650	12650	0
208	20231106	165900	152798700	12650	12650	12650	12650	0
209	20231106	165800	152798700	12650	12650	12650	12650	0
210	20231106	165700	152798700	12650	12650	12650	12650	0
211	20231106	165600	152798700	12650	12650	12650	12650	0
212	20231106	165500	152798700	12650	12650	12650	12650	442
213	20231106	165400	152798700	12650	12650	12650	12650	0
214	20231106	165300	152798700	12650	12650	12650	12650	0
215	20231106	165200	152798700	12650	12650	12650	12650	0
216	20231106	165100	152798700	12650	12650	12650	12650	0
217	20231106	165000	152798700	12650	12650	12650	12650	0
218	20231106	164900	152798700	12650	12650	12650	12650	0
219	20231106	164800	152798700	12650	12650	12650	12650	0
220	20231106	164700	152798700	12650	12650	12650	12650	0
221	20231106	164600	152798700	12650	12650	12650	12650	0
222	20231106	164500	152798700	12650	12650	12650	12650	0
223	20231106	164400	152798700	12650	12650	12650	12650	0
224	20231106	164300	152798700	12650	12650	12650	12650	0
225	20231106	164200	152798700	12650	12650	12650	12650	0
226	20231106	164100	152798700	12650	12650	12650	12650	0
227	20231106	164000	152798700	12650	12650	12650	12650	0
228	20231106	163900	152798700	12650	12650	12650	12650	0
229	20231106	163800	152798700	12650	12650	12650	12650	0
230	20231106	163700	152798700	12650	12650	12650	12650	0
231	20231106	163600	152798700	12650	12650	12650	12650	0
232	20231106	163500	152798700	12650	12650	12650	12650	0
233	20231106	163400	152798700	12650	12650	12650	12650	0
234	20231106	163300	152798700	12650	12650	12650	12650	0
235	20231106	163200	152798700	12650	12650	12650	12650	0
236	20231106	163100	152798700	12650	12650	12650	12650	0
237	20231106	163000	152798700	12650	12650	12650	12650	0
238	20231106	162900	152798700	12650	12650	12650	12650	0
239	20231106	162800	152798700	12650	12650	12650	12650	0
240	20231106	162700	152798700	12650	12650	12650	12650	0
241	20231106	162600	152798700	12650	12650	12650	12650	0
242	20231106	162500	152798700	12650	12650	12650	12650	442
243	20231106	162400	152798700	12650	12650	12650	12650	0
244	20231106	162300	152798700	12650	12650	12650	12650	0
245	20231106	162200	152798700	12650	12650	12650	12650	0
246	20231106	162100	152798700	12650	12650	12650	12650	0
247	20231106	162000	152798700	12650	12650	12650	12650	0
248	20231106	161900	152798700	12650	12650	12650	12650	0
249	20231106	161800	152798700	12650	12650	12650	12650	0
250	20231106	161700	152798700	12650	12650	12650	12650	0
251	20231106	161600	152798700	12650	12650	12650	12650	0
252	20231106	161500	152798700	12650	12650	12650	12650	0
253	20231106	161400	152798700	12650	12650	12650	12650	0
254	20231106	161300	152798700	12650	12650	12650	12650	0
255	20231106	161200	152798700	12650	12650	12650	12650	0
256	20231106	161100	152798700	12650	12650	12650	12650	0
257	20231106	161000	152798700	12650	12650	12650	12650	0
258	20231106	160900	152798700	12650	12650	12650	12650	0
259	20231106	160800	152798700	12650	12650	12650	12650	0
260	20231106	160700	152798700	12650	12650	12650	12650	0
261	20231106	160600	152798700	12650	12650	12650	12650	0
262	20231106	160500	152798700	12650	12650	12650	12650	0
263	20231106	160400	152798700	12650	12650	12650	12650	0
264	20231106	160300	152798700	12650	12650	12650	12650	0
265	20231106	160200	152798700	12650	12650	12650	12650	0
266	20231106	160100	152798700	12650	12650	12650	12650	0
267	20231106	160000	152798700	12650	12650	12650	12650	0
268	20231106	155900	152798700	12650	12650	12650	12650	0
269	20231106	155800	152798700	12650	12650	12650	12650	0
270	20231106	155700	152798700	12650	12650	12650	12650	0
271	20231106	155600	152798700	12650	12650	12650	12650	0
272	20231106	155500	152798700	12650	12650	12650	12650	442
273	20231106	155400	152798700	12650	12650	12650	12650	0
274	20231106	155300	152798700	12650	12650	12650	12650	0
275	20231106	155200	152798700	12650	12650	12650	12650	0
276	20231106	155100	152798700	12650	12650	12650	12650	0
277	20231106	155000	152798700	12650	12650	12650	12650	0
278	20231106	154900	152798700	12650	12650	12650	12650	0
279	20231106	154800	152798700	12650	12650	12650	12650	0
280	20231106	154700	152798700	12650	12650	12650	12650	0
281	20231106	154600	152798700	12650	12650	12650	12650	0
282	20231106	154500	152798700	12650	12650	12650	12650	0
283	20231106	154400	152798700	12650	12650	12650	12650	0
284	20231106	154300	152798700	12650	12650	12650	12650	0
285	20231106	154200	152798700	12650	12650	12650	12650	0
286	20231106	154100	152798700	12650	12650	12650	12650	0
287	20231106	154000	152798700	12650	12650	12650	12650	0
288	20231106	153900	152798700	12650	12650	12650	12650	0
289	20231106	153800	152798700	12650	12650	12650	12650	0
290	20231106	153700	152798700	12650	12650	12650	12650	0
291	20231106	153600	152798700	12650	12650	12650	12650	0
292	20231106	153500	152798700	12650	12650	12650	12650	0
293	20231106	153400	152798700	12650	12650	12650	12650	0
294	20231106	153300	152798700	12650	12650	12650	12650	0
295	20231106	153200	152798700	12650	12650	12650	12650	0
296	20231106	153100	152798700	12650	12650	12650	12650	0
297	20231106	153000	152798700	12650	12650	12650	12650	442
298	20231106	152900	147207400	12670	12670	12670	12670	0
299	20231106	152800	147207400	12670	12670	12670	12670	0
300	20231106	152700	147207400	12670	12670	12670	12670	0
301	20231106	152600	147207400	12670	12670	12670	12670	0
302	20231106	152500	147207400	12670	12670	12670	12670	0
303	20231106	152400	147207400	12670	12670	12670	12670	0
304	20231106	152300	147207400	12670	12670	12670	12670	0
305	20231106	152200	147207400	12670	12670	12670	12670	0
306	20231106	152100	147207400	12670	12670	12670	12670	0
307	20231106	152000	147207400	12670	12670	12670	12670	0
308	20231106	151900	147207400	12670	12670	12670	12670	0
309	20231106	151800	147207400	12670	12650	12670	12650	322
310	20231106	151700	143131390	12650	12640	12650	12630	227
311	20231106	151600	140260450	12640	12640	12640	12640	50
312	20231106	151500	139628450	12640	12640	12640	12640	16
313	20231106	151400	139426210	12640	12640	12640	12640	120
314	20231106	151300	137909410	12640	12630	12640	12630	70
315	20231106	151200	137025270	12630	12570	12630	12570	720
316	20231106	151100	127973840	12610	12610	12610	12610	50
317	20231106	151000	127343340	12580	12580	12580	12580	55
318	20231106	150900	126651440	12590	12590	12630	12590	53
319	20231106	150800	125983350	12590	12590	12590	12590	0
320	20231106	150700	125983350	12590	12610	12610	12590	11
321	20231106	150600	125844840	12580	12580	12580	12580	1457
322	20231106	150500	107515780	12570	12570	12570	12570	5
323	20231106	150400	107452930	12570	12570	12570	12570	2
324	20231106	150300	107427790	12540	12540	12540	12540	0
325	20231106	150200	107427790	12540	12540	12540	12540	82
326	20231106	150100	106399510	12550	12550	12550	12550	10
327	20231106	150000	106274010	12580	12580	12580	12580	2
328	20231106	145900	106248850	12580	12570	12580	12570	50
329	20231106	145800	105620310	12570	12570	12570	12570	0
330	20231106	145700	105620310	12570	12570	12570	12570	0
331	20231106	145600	105620310	12570	12570	12570	12570	0
332	20231106	145500	105620310	12570	12570	12570	12570	200
333	20231106	145400	103106310	12570	12570	12570	12570	0
334	20231106	145300	103106310	12570	12570	12570	12570	0
335	20231106	145200	103106310	12570	12570	12570	12570	0
336	20231106	145100	103106310	12570	12570	12570	12570	39
337	20231106	145000	102616080	12580	12580	12580	12580	2
338	20231106	144900	102590920	12520	12550	12550	12520	314
339	20231106	144800	98656510	12580	12580	12580	12580	20
340	20231106	144700	98404910	12580	12550	12580	12550	202
341	20231106	144600	95869750	12580	12580	12580	12580	0
342	20231106	144500	95869750	12580	12580	12580	12580	10
343	20231106	144400	95743950	12580	12550	12580	12550	309
344	20231106	144300	91864070	12560	12560	12560	12560	0
345	20231106	144200	91864070	12560	12560	12560	12560	4
346	20231106	144100	91813830	12540	12540	12540	12540	0
347	20231106	144000	91813830	12540	12540	12540	12540	0
348	20231106	143900	91813830	12540	12540	12540	12540	0
349	20231106	143800	91813830	12540	12540	12540	12540	1
350	20231106	143700	91801290	12560	12560	12560	12560	5
351	20231106	143600	91738490	12570	12570	12570	12570	0
352	20231106	143500	91738490	12570	12570	12570	12570	0
353	20231106	143400	91738490	12570	12570	12570	12570	0
354	20231106	143300	91738490	12570	12570	12570	12570	0
355	20231106	143200	91738490	12570	12570	12570	12570	0
356	20231106	143100	91738490	12570	12570	12570	12570	0
357	20231106	143000	91738490	12570	12570	12570	12570	0
358	20231106	142900	91738490	12570	12570	12570	12570	0
359	20231106	142800	91738490	12570	12570	12570	12570	0
360	20231106	142700	91738490	12570	12570	12570	12570	0
361	20231106	142600	91738490	12570	12570	12570	12570	0
362	20231106	142500	91738490	12570	12550	12570	12540	196
363	20231106	142400	89279530	12570	12570	12570	12570	0
364	20231106	142300	89279530	12570	12570	12570	12570	0
365	20231106	142200	89279530	12570	12570	12570	12570	0
366	20231106	142100	89279530	12570	12570	12570	12570	0
367	20231106	142000	89279530	12570	12570	12570	12570	0
368	20231106	141900	89279530	12570	12570	12570	12570	0
369	20231106	141800	89279530	12570	12570	12570	12570	3
370	20231106	141700	89241820	12570	12570	12570	12570	0
371	20231106	141600	89241820	12570	12570	12570	12570	0
372	20231106	141500	89241820	12570	12570	12570	12570	0
373	20231106	141400	89241820	12570	12570	12570	12570	0
374	20231106	141300	89241820	12570	12570	12570	12570	0
375	20231106	141200	89241820	12570	12570	12570	12570	0
376	20231106	141100	89241820	12570	12570	12570	12570	0
377	20231106	141000	89241820	12570	12570	12570	12570	0
378	20231106	140900	89241820	12570	12570	12570	12570	0
379	20231106	140800	89241820	12570	12570	12570	12570	0
380	20231106	140700	89241820	12570	12570	12570	12570	0
381	20231106	140600	89241820	12570	12570	12570	12570	0
382	20231106	140500	89241820	12570	12570	12570	12570	0
383	20231106	140400	89241820	12570	12570	12570	12570	0
384	20231106	140300	89241820	12570	12570	12570	12570	0
385	20231106	140200	89241820	12570	12570	12570	12570	0
386	20231106	140100	89241820	12570	12570	12570	12570	0
387	20231106	140000	89241820	12570	12570	12570	12570	0
388	20231106	135900	89241820	12570	12570	12570	12570	0
389	20231106	135800	89241820	12570	12570	12570	12570	0
390	20231106	135700	89241820	12570	12570	12570	12570	0
391	20231106	135600	89241820	12570	12570	12570	12570	0
392	20231106	135500	89241820	12570	12570	12570	12570	0
393	20231106	135400	89241820	12570	12570	12570	12570	0
394	20231106	135300	89241820	12570	12570	12570	12570	0
395	20231106	135200	89241820	12570	12570	12570	12570	0
396	20231106	135100	89241820	12570	12570	12570	12570	0
397	20231106	135000	89241820	12570	12570	12570	12570	0
398	20231106	134900	89241820	12570	12570	12570	12570	0
399	20231106	134800	89241820	12570	12570	12570	12570	0
400	20231106	134700	89241820	12570	12570	12570	12570	0
401	20231106	134600	89241820	12570	12570	12570	12570	0
402	20231106	134500	89241820	12570	12570	12570	12570	0
403	20231106	134400	89241820	12570	12570	12570	12570	40
404	20231106	134300	88739020	12570	12570	12570	12570	0
405	20231106	134200	88739020	12570	12570	12570	12570	0
406	20231106	134100	88739020	12570	12570	12570	12570	0
407	20231106	134000	88739020	12570	12570	12570	12570	0
408	20231106	133900	88739020	12570	12570	12570	12570	0
409	20231106	133800	88739020	12570	12550	12570	12550	51
410	20231106	133700	88098470	12560	12550	12560	12550	137
411	20231106	133600	86379100	12550	12540	12550	12540	23
412	20231106	133500	86090670	12500	12540	12540	12500	202
413	20231106	133400	83565590	12500	12500	12500	12500	0
414	20231106	133300	83565590	12500	12500	12500	12500	100
415	20231106	133200	82315590	12500	12530	12530	12500	422
416	20231106	133100	77039650	12540	12540	12540	12540	0
417	20231106	133000	77039650	12540	12540	12540	12540	0
418	20231106	132900	77039650	12540	12540	12540	12540	25
419	20231106	132800	76726150	12540	12540	12540	12540	1
420	20231106	132700	76713610	12520	12520	12520	12520	0
421	20231106	132600	76713610	12520	12520	12520	12520	1
422	20231106	132500	76701090	12530	12530	12530	12530	0
423	20231106	132400	76701090	12530	12530	12530	12530	0
424	20231106	132300	76701090	12530	12530	12530	12530	0
425	20231106	132200	76701090	12530	12530	12530	12530	0
426	20231106	132100	76701090	12530	12530	12530	12530	0
427	20231106	132000	76701090	12530	12530	12530	12530	0
428	20231106	131900	76701090	12530	12530	12530	12530	0
429	20231106	131800	76701090	12530	12530	12530	12530	0
430	20231106	131700	76701090	12530	12530	12530	12530	0
431	20231106	131600	76701090	12530	12530	12530	12530	0
432	20231106	131500	76701090	12530	12530	12530	12530	10
433	20231106	131400	76575790	12530	12530	12530	12530	2
434	20231106	131300	76550730	12530	12530	12530	12530	0
435	20231106	131200	76550730	12530	12530	12530	12530	0
436	20231106	131100	76550730	12530	12530	12530	12530	2
437	20231106	131000	76525670	12530	12530	12530	12530	0
438	20231106	130900	76525670	12530	12530	12530	12530	0
439	20231106	130800	76525670	12530	12530	12530	12530	2
440	20231106	130700	76500610	12530	12530	12530	12530	0
441	20231106	130600	76500610	12530	12530	12530	12530	0
442	20231106	130500	76500610	12530	12530	12530	12530	0
443	20231106	130400	76500610	12530	12530	12530	12530	2
444	20231106	130300	76475550	12540	12540	12540	12540	0
445	20231106	130200	76475550	12540	12540	12540	12540	0
446	20231106	130100	76475550	12540	12540	12540	12540	0
447	20231106	130000	76475550	12540	12540	12540	12540	0
448	20231106	125900	76475550	12540	12540	12540	12540	0
449	20231106	125800	76475550	12540	12540	12540	12540	5
450	20231106	125700	76412850	12540	12540	12540	12540	0
451	20231106	125600	76412850	12540	12540	12540	12540	0
452	20231106	125500	76412850	12540	12540	12540	12540	0
453	20231106	125400	76412850	12540	12540	12540	12540	0
454	20231106	125300	76412850	12540	12540	12540	12540	0
455	20231106	125200	76412850	12540	12540	12540	12540	0
456	20231106	125100	76412850	12540	12540	12540	12540	8
457	20231106	125000	76312530	12560	12560	12560	12560	0
458	20231106	124900	76312530	12560	12560	12560	12560	0
459	20231106	124800	76312530	12560	12560	12560	12560	0
460	20231106	124700	76312530	12560	12560	12560	12560	0
461	20231106	124600	76312530	12560	12560	12560	12560	0
462	20231106	124500	76312530	12560	12560	12560	12560	0
463	20231106	124400	76312530	12560	12560	12560	12560	0
464	20231106	124300	76312530	12560	12560	12560	12560	0
465	20231106	124200	76312530	12560	12560	12560	12560	0
466	20231106	124100	76312530	12560	12560	12560	12560	0
467	20231106	124000	76312530	12560	12560	12560	12560	0
468	20231106	123900	76312530	12560	12560	12560	12560	0
469	20231106	123800	76312530	12560	12560	12560	12560	0
470	20231106	123700	76312530	12560	12560	12560	12560	0
471	20231106	123600	76312530	12560	12560	12560	12560	0
472	20231106	123500	76312530	12560	12560	12560	12560	0
473	20231106	123400	76312530	12560	12560	12560	12560	0
474	20231106	123300	76312530	12560	12560	12560	12560	0
475	20231106	123200	76312530	12560	12560	12560	12560	0
476	20231106	123100	76312530	12560	12560	12560	12560	0
477	20231106	123000	76312530	12560	12560	12560	12560	150
478	20231106	122900	74428530	12530	12530	12530	12530	0
479	20231106	122800	74428530	12530	12530	12530	12530	0
480	20231106	122700	74428530	12530	12530	12530	12530	0
481	20231106	122600	74428530	12530	12530	12530	12530	0
482	20231106	122500	74428530	12530	12530	12530	12530	0
483	20231106	122400	74428530	12530	12530	12530	12530	0
484	20231106	122300	74428530	12530	12530	12530	12530	0
485	20231106	122200	74428530	12530	12530	12530	12530	0
486	20231106	122100	74428530	12530	12530	12530	12530	0
487	20231106	122000	74428530	12530	12530	12530	12530	0
488	20231106	121900	74428530	12530	12530	12530	12530	0
489	20231106	121800	74428530	12530	12530	12530	12530	0
490	20231106	121700	74428530	12530	12530	12530	12530	0
491	20231106	121600	74428530	12530	12530	12530	12530	0
492	20231106	121500	74428530	12530	12530	12530	12530	0
493	20231106	121400	74428530	12530	12530	12530	12530	0
494	20231106	121300	74428530	12530	12530	12530	12530	10
495	20231106	121200	74303230	12530	12530	12530	12530	0
496	20231106	121100	74303230	12530	12530	12530	12530	0
497	20231106	121000	74303230	12530	12530	12530	12530	0
498	20231106	120900	74303230	12530	12530	12530	12530	0
499	20231106	120800	74303230	12530	12530	12530	12530	0
500	20231106	120700	74303230	12530	12530	12530	12530	0
501	20231106	120600	74303230	12530	12530	12530	12530	0
502	20231106	120500	74303230	12530	12530	12530	12530	0
503	20231106	120400	74303230	12530	12530	12530	12530	0
504	20231106	120300	74303230	12530	12530	12530	12530	0
505	20231106	120200	74303230	12530	12530	12530	12530	0
506	20231106	120100	74303230	12530	12530	12530	12530	0
507	20231106	120000	74303230	12530	12530	12530	12530	0
508	20231106	115900	74303230	12530	12530	12530	12530	0
509	20231106	115800	74303230	12530	12530	12530	12530	18
510	20231106	115700	74077690	12550	12550	12550	12550	0
511	20231106	115600	74077690	12550	12550	12550	12550	0
512	20231106	115500	74077690	12550	12550	12550	12550	0
513	20231106	115400	74077690	12550	12550	12550	12550	0
514	20231106	115300	74077690	12550	12550	12550	12550	0
515	20231106	115200	74077690	12550	12550	12550	12550	0
516	20231106	115100	74077690	12550	12550	12550	12550	0
517	20231106	115000	74077690	12550	12550	12550	12550	0
518	20231106	114900	74077690	12550	12550	12550	12550	0
519	20231106	114800	74077690	12550	12550	12580	12550	41
520	20231106	114700	73562880	12550	12550	12550	12550	0
521	20231106	114600	73562880	12550	12550	12550	12550	6
522	20231106	114500	73487580	12500	12500	12500	12500	178
523	20231106	114400	71262580	12620	12620	12620	12620	0
524	20231106	114300	71262580	12620	12620	12620	12620	0
525	20231106	114200	71262580	12620	12620	12620	12620	0
526	20231106	114100	71262580	12620	12620	12620	12620	0
527	20231106	114000	71262580	12620	12620	12620	12620	0
528	20231106	113900	71262580	12620	12620	12620	12620	0
529	20231106	113800	71262580	12620	12530	12620	12530	12
530	20231106	113700	71111760	12500	12490	12500	12490	181
531	20231106	113600	68849300	12460	12460	12460	12460	224
532	20231106	113500	66058260	12460	12460	12460	12460	0
533	20231106	113400	66058260	12460	12460	12460	12460	5
534	20231106	113300	65995960	12460	12460	12460	12460	0
535	20231106	113200	65995960	12460	12460	12460	12460	0
536	20231106	113100	65995960	12460	12460	12460	12460	3
537	20231106	113000	65958580	12460	12460	12460	12460	0
538	20231106	112900	65958580	12460	12460	12460	12460	0
539	20231106	112800	65958580	12460	12470	12470	12460	68
540	20231106	112700	65111200	12460	12460	12460	12460	2
541	20231106	112600	65086280	12460	12460	12460	12460	2
542	20231106	112500	65061360	12460	12460	12460	12460	2
543	20231106	112400	65036440	12470	12490	12490	12470	131
544	20231106	112300	63401230	12500	12500	12500	12500	0
545	20231106	112200	63401230	12500	12500	12500	12500	0
546	20231106	112100	63401230	12500	12500	12500	12500	0
547	20231106	112000	63401230	12500	12500	12500	12500	0
548	20231106	111900	63401230	12500	12500	12500	12500	0
549	20231106	111800	63401230	12500	12500	12500	12500	0
550	20231106	111700	63401230	12500	12500	12500	12500	90
551	20231106	111600	62276230	12490	12490	12490	12490	102
552	20231106	111500	61002250	12500	12500	12500	12500	0
553	20231106	111400	61002250	12500	12500	12500	12500	0
554	20231106	111300	61002250	12500	12500	12500	12500	0
555	20231106	111200	61002250	12500	12500	12500	12500	0
556	20231106	111100	61002250	12500	12500	12500	12500	254
557	20231106	111000	57827250	12500	12500	12500	12500	0
558	20231106	110900	57827250	12500	12500	12500	12500	0
559	20231106	110800	57827250	12500	12500	12500	12500	1
560	20231106	110700	57814750	12500	12500	12500	12500	0
561	20231106	110600	57814750	12500	12480	12500	12480	35
562	20231106	110500	57377710	12490	12490	12490	12490	0
563	20231106	110400	57377710	12490	12490	12490	12490	2
564	20231106	110300	57352730	12490	12490	12490	12490	81
565	20231106	110200	56341040	12490	12490	12490	12490	19
566	20231106	110100	56103730	12490	12490	12490	12490	0
567	20231106	110000	56103730	12490	12490	12490	12490	0
568	20231106	105900	56103730	12490	12490	12490	12490	28
569	20231106	105800	55754010	12500	12500	12500	12500	0
570	20231106	105700	55754010	12500	12500	12500	12500	0
571	20231106	105600	55754010	12500	12500	12500	12500	0
572	20231106	105500	55754010	12500	12500	12500	12500	0
573	20231106	105400	55754010	12500	12500	12500	12500	0
574	20231106	105300	55754010	12500	12500	12500	12500	0
575	20231106	105200	55754010	12500	12500	12500	12500	48
576	20231106	105100	55154010	12500	12500	12500	12500	150
577	20231106	105000	53279010	12500	12500	12500	12500	7
578	20231106	104900	53191510	12500	12500	12500	12500	20
579	20231106	104800	52941510	12500	12500	12500	12500	11
580	20231106	104700	52804010	12500	12500	12500	12500	33
581	20231106	104600	52391510	12500	12500	12500	12500	78
582	20231106	104500	51416510	12500	12500	12500	12500	60
583	20231106	104400	50666510	12550	12550	12550	12550	0
584	20231106	104300	50666510	12550	12520	12550	12510	108
585	20231106	104200	49313870	12530	12550	12550	12530	78
586	20231106	104100	48335820	12560	12590	12590	12560	103
587	20231106	104000	47040660	12600	12630	12630	12600	50
588	20231106	103900	46410470	12630	12630	12630	12630	7
589	20231106	103800	46322060	12630	12630	12630	12630	2
590	20231106	103700	46296800	12610	12610	12610	12610	0
591	20231106	103600	46296800	12610	12610	12610	12610	0
592	20231106	103500	46296800	12610	12610	12610	12610	7
593	20231106	103400	46208530	12610	12610	12610	12610	0
594	20231106	103300	46208530	12610	12610	12610	12610	0
595	20231106	103200	46208530	12610	12610	12610	12610	0
596	20231106	103100	46208530	12610	12610	12610	12610	0
597	20231106	103000	46208530	12610	12610	12610	12610	1
598	20231106	102900	46195920	12610	12610	12610	12610	0
599	20231106	102800	46195920	12610	12610	12610	12610	0
600	20231106	102700	46195920	12610	12610	12610	12610	0
601	20231106	102600	46195920	12610	12610	12610	12610	0
602	20231106	102500	46195920	12610	12610	12610	12610	0
603	20231106	102400	46195920	12610	12610	12610	12610	10
604	20231106	102300	46069820	12640	12640	12640	12640	0
605	20231106	102200	46069820	12640	12640	12640	12640	0
606	20231106	102100	46069820	12640	12640	12640	12640	0
607	20231106	102000	46069820	12640	12640	12640	12640	0
608	20231106	101900	46069820	12640	12640	12640	12640	0
609	20231106	101800	46069820	12640	12640	12640	12640	0
610	20231106	101700	46069820	12640	12640	12640	12640	0
611	20231106	101600	46069820	12640	12640	12640	12640	0
612	20231106	101500	46069820	12640	12640	12640	12640	1
613	20231106	101400	46057180	12600	12600	12600	12600	0
614	20231106	101300	46057180	12600	12600	12600	12600	18
615	20231106	101200	45830380	12610	12610	12610	12610	0
616	20231106	101100	45830380	12610	12610	12610	12610	0
617	20231106	101000	45830380	12610	12610	12610	12610	0
618	20231106	100900	45830380	12610	12610	12610	12610	0
619	20231106	100800	45830380	12610	12630	12630	12610	70
620	20231106	100700	44947150	12640	12640	12640	12640	0
621	20231106	100600	44947150	12640	12640	12640	12640	0
622	20231106	100500	44947150	12640	12650	12650	12630	40
623	20231106	100400	44441700	12650	12650	12650	12650	0
624	20231106	100300	44441700	12650	12650	12650	12650	4
625	20231106	100200	44391100	12650	12650	12650	12650	2
626	20231106	100100	44365800	12640	12640	12640	12640	1
627	20231106	100000	44353160	12650	12660	12660	12650	2
628	20231106	095900	44327850	12660	12660	12660	12660	0
629	20231106	095800	44327850	12660	12660	12660	12660	0
630	20231106	095700	44327850	12660	12660	12660	12660	0
631	20231106	095600	44327850	12660	12660	12660	12660	0
632	20231106	095500	44327850	12660	12660	12660	12660	0
633	20231106	095400	44327850	12660	12670	12670	12660	132
634	20231106	095300	42655570	12660	12640	12660	12640	68
635	20231106	095200	41794850	12640	12640	12640	12640	0
636	20231106	095100	41794850	12640	12640	12640	12640	0
637	20231106	095000	41794850	12640	12640	12640	12640	0
638	20231106	094900	41794850	12640	12640	12640	12640	1
639	20231106	094800	41782210	12640	12640	12640	12640	0
640	20231106	094700	41782210	12640	12640	12640	12640	0
641	20231106	094600	41782210	12640	12650	12650	12640	2
642	20231106	094500	41756920	12660	12660	12660	12660	2
643	20231106	094400	41731600	12660	12660	12660	12660	1
644	20231106	094300	41718940	12660	12660	12660	12650	25
645	20231106	094200	41402620	12660	12660	12660	12660	0
646	20231106	094100	41402620	12660	12660	12660	12660	0
647	20231106	094000	41402620	12660	12600	12660	12600	19
648	20231106	093900	41163160	12600	12670	12670	12600	19
649	20231106	093800	40923690	12670	12670	12670	12670	12
650	20231106	093700	40771650	12660	12660	12660	12660	200
651	20231106	093600	38239650	12660	12660	12660	12660	0
652	20231106	093500	38239650	12660	12600	12660	12600	2
653	20231106	093400	38214390	12600	12600	12600	12600	28
654	20231106	093300	37861590	12610	12610	12610	12610	18
655	20231106	093200	37634610	12670	12590	12680	12590	1414
656	20231106	093100	19818960	12590	12590	12590	12590	0
657	20231106	093000	19818960	12590	12590	12590	12590	17
658	20231106	092900	19604930	12590	12590	12590	12590	0
659	20231106	092800	19604930	12590	12590	12590	12590	51
660	20231106	092700	18962840	12590	12590	12590	12590	157
661	20231106	092600	16986210	12590	12590	12590	12590	0
662	20231106	092500	16986210	12590	12590	12590	12590	0
663	20231106	092400	16986210	12590	12590	12590	12590	1
664	20231106	092300	16973620	12580	12580	12580	12580	0
665	20231106	092200	16973620	12580	12580	12580	12580	41
666	20231106	092100	16457840	12580	12580	12580	12580	97
667	20231106	092000	15237580	12590	12590	12590	12590	2
668	20231106	091900	15212400	12580	12530	12580	12530	67
669	20231106	091800	14372260	12530	12530	12530	12530	0
670	20231106	091700	14372260	12530	12530	12530	12530	0
671	20231106	091600	14372260	12530	12530	12530	12530	2
672	20231106	091500	14347200	12440	12440	12440	12440	0
673	20231106	091400	14347200	12440	12440	12440	12440	30
674	20231106	091300	13974000	12580	12580	12580	12580	0
675	20231106	091200	13974000	12580	12580	12580	12580	2
676	20231106	091100	13948840	12440	12580	12580	12440	52
677	20231106	091000	13301680	12440	12440	12440	12440	10
678	20231106	090900	13177280	12500	12550	12590	12500	594
679	20231106	090800	5744550	12560	12570	12570	12560	16
680	20231106	090700	5543530	12720	12720	12720	12720	0
681	20231106	090600	5543530	12720	12600	12720	12600	141
682	20231106	090500	3755050	12600	12550	12600	12500	279
683	20231106	090400	265180	12620	12620	12620	12620	0
684	20231106	090300	265180	12620	12620	12620	12620	2
685	20231106	090200	239940	12530	12530	12530	12530	2
686	20231106	090100	214880	12640	12640	12640	12640	0
687	20231106	090000	214880	12640	12640	12640	12640	17