KissMeData/224110/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	204000	554477100	13610	13610	13610	13610	409
3	20231106	203900	554477100	13610	13610	13610	13610	0
4	20231106	203800	554477100	13610	13610	13610	13610	0
5	20231106	203700	554477100	13610	13610	13610	13610	0
6	20231106	203600	554477100	13610	13610	13610	13610	0
7	20231106	203500	554477100	13610	13610	13610	13610	0
8	20231106	203400	554477100	13610	13610	13610	13610	0
9	20231106	203300	554477100	13610	13610	13610	13610	0
10	20231106	203200	554477100	13610	13610	13610	13610	0
11	20231106	203100	554477100	13610	13610	13610	13610	0
12	20231106	203000	554477100	13610	13610	13610	13610	0
13	20231106	202900	554477100	13610	13610	13610	13610	0
14	20231106	202800	554477100	13610	13610	13610	13610	0
15	20231106	202700	554477100	13610	13610	13610	13610	0
16	20231106	202600	554477100	13610	13610	13610	13610	0
17	20231106	202500	554477100	13610	13610	13610	13610	0
18	20231106	202400	554477100	13610	13610	13610	13610	0
19	20231106	202300	554477100	13610	13610	13610	13610	0
20	20231106	202200	554477100	13610	13610	13610	13610	0
21	20231106	202100	554477100	13610	13610	13610	13610	0
22	20231106	202000	554477100	13610	13610	13610	13610	0
23	20231106	201900	554477100	13610	13610	13610	13610	0
24	20231106	201800	554477100	13610	13610	13610	13610	0
25	20231106	201700	554477100	13610	13610	13610	13610	0
26	20231106	201600	554477100	13610	13610	13610	13610	0
27	20231106	201500	554477100	13610	13610	13610	13610	0
28	20231106	201400	554477100	13610	13610	13610	13610	0
29	20231106	201300	554477100	13610	13610	13610	13610	0
30	20231106	201200	554477100	13610	13610	13610	13610	0
31	20231106	201100	554477100	13610	13610	13610	13610	0
32	20231106	201000	554477100	13610	13610	13610	13610	409
33	20231106	200900	554477100	13610	13610	13610	13610	0
34	20231106	200800	554477100	13610	13610	13610	13610	0
35	20231106	200700	554477100	13610	13610	13610	13610	0
36	20231106	200600	554477100	13610	13610	13610	13610	0
37	20231106	200500	554477100	13610	13610	13610	13610	0
38	20231106	200400	554477100	13610	13610	13610	13610	0
39	20231106	200300	554477100	13610	13610	13610	13610	0
40	20231106	200200	554477100	13610	13610	13610	13610	0
41	20231106	200100	554477100	13610	13610	13610	13610	0
42	20231106	200000	554477100	13610	13610	13610	13610	0
43	20231106	195900	554477100	13610	13610	13610	13610	0
44	20231106	195800	554477100	13610	13610	13610	13610	0
45	20231106	195700	554477100	13610	13610	13610	13610	0
46	20231106	195600	554477100	13610	13610	13610	13610	0
47	20231106	195500	554477100	13610	13610	13610	13610	0
48	20231106	195400	554477100	13610	13610	13610	13610	0
49	20231106	195300	554477100	13610	13610	13610	13610	0
50	20231106	195200	554477100	13610	13610	13610	13610	0
51	20231106	195100	554477100	13610	13610	13610	13610	0
52	20231106	195000	554477100	13610	13610	13610	13610	0
53	20231106	194900	554477100	13610	13610	13610	13610	0
54	20231106	194800	554477100	13610	13610	13610	13610	0
55	20231106	194700	554477100	13610	13610	13610	13610	0
56	20231106	194600	554477100	13610	13610	13610	13610	0
57	20231106	194500	554477100	13610	13610	13610	13610	0
58	20231106	194400	554477100	13610	13610	13610	13610	0
59	20231106	194300	554477100	13610	13610	13610	13610	0
60	20231106	194200	554477100	13610	13610	13610	13610	0
61	20231106	194100	554477100	13610	13610	13610	13610	0
62	20231106	194000	554477100	13610	13610	13610	13610	409
63	20231106	193900	554477100	13610	13610	13610	13610	0
64	20231106	193800	554477100	13610	13610	13610	13610	0
65	20231106	193700	554477100	13610	13610	13610	13610	0
66	20231106	193600	554477100	13610	13610	13610	13610	0
67	20231106	193500	554477100	13610	13610	13610	13610	0
68	20231106	193400	554477100	13610	13610	13610	13610	0
69	20231106	193300	554477100	13610	13610	13610	13610	0
70	20231106	193200	554477100	13610	13610	13610	13610	0
71	20231106	193100	554477100	13610	13610	13610	13610	0
72	20231106	193000	554477100	13610	13610	13610	13610	0
73	20231106	192900	554477100	13610	13610	13610	13610	0
74	20231106	192800	554477100	13610	13610	13610	13610	0
75	20231106	192700	554477100	13610	13610	13610	13610	0
76	20231106	192600	554477100	13610	13610	13610	13610	0
77	20231106	192500	554477100	13610	13610	13610	13610	0
78	20231106	192400	554477100	13610	13610	13610	13610	0
79	20231106	192300	554477100	13610	13610	13610	13610	0
80	20231106	192200	554477100	13610	13610	13610	13610	0
81	20231106	192100	554477100	13610	13610	13610	13610	0
82	20231106	192000	554477100	13610	13610	13610	13610	0
83	20231106	191900	554477100	13610	13610	13610	13610	0
84	20231106	191800	554477100	13610	13610	13610	13610	0
85	20231106	191700	554477100	13610	13610	13610	13610	0
86	20231106	191600	554477100	13610	13610	13610	13610	0
87	20231106	191500	554477100	13610	13610	13610	13610	0
88	20231106	191400	554477100	13610	13610	13610	13610	0
89	20231106	191300	554477100	13610	13610	13610	13610	0
90	20231106	191200	554477100	13610	13610	13610	13610	0
91	20231106	191100	554477100	13610	13610	13610	13610	0
92	20231106	191000	554477100	13610	13610	13610	13610	409
93	20231106	190900	554477100	13610	13610	13610	13610	0
94	20231106	190800	554477100	13610	13610	13610	13610	0
95	20231106	190700	554477100	13610	13610	13610	13610	0
96	20231106	190600	554477100	13610	13610	13610	13610	0
97	20231106	190500	554477100	13610	13610	13610	13610	0
98	20231106	190400	554477100	13610	13610	13610	13610	0
99	20231106	190300	554477100	13610	13610	13610	13610	0
100	20231106	190200	554477100	13610	13610	13610	13610	0
101	20231106	190100	554477100	13610	13610	13610	13610	0
102	20231106	190000	554477100	13610	13610	13610	13610	0
103	20231106	185900	554477100	13610	13610	13610	13610	0
104	20231106	185800	554477100	13610	13610	13610	13610	0
105	20231106	185700	554477100	13610	13610	13610	13610	0
106	20231106	185600	554477100	13610	13610	13610	13610	0
107	20231106	185500	554477100	13610	13610	13610	13610	0
108	20231106	185400	554477100	13610	13610	13610	13610	0
109	20231106	185300	554477100	13610	13610	13610	13610	0
110	20231106	185200	554477100	13610	13610	13610	13610	0
111	20231106	185100	554477100	13610	13610	13610	13610	0
112	20231106	185000	554477100	13610	13610	13610	13610	0
113	20231106	184900	554477100	13610	13610	13610	13610	0
114	20231106	184800	554477100	13610	13610	13610	13610	0
115	20231106	184700	554477100	13610	13610	13610	13610	0
116	20231106	184600	554477100	13610	13610	13610	13610	0
117	20231106	184500	554477100	13610	13610	13610	13610	0
118	20231106	184400	554477100	13610	13610	13610	13610	0
119	20231106	184300	554477100	13610	13610	13610	13610	0
120	20231106	184200	554477100	13610	13610	13610	13610	0
121	20231106	184100	554477100	13610	13610	13610	13610	0
122	20231106	184000	554477100	13610	13610	13610	13610	409
123	20231106	183900	554477100	13610	13610	13610	13610	0
124	20231106	183800	554477100	13610	13610	13610	13610	0
125	20231106	183700	554477100	13610	13610	13610	13610	0
126	20231106	183600	554477100	13610	13610	13610	13610	0
127	20231106	183500	554477100	13610	13610	13610	13610	0
128	20231106	183400	554477100	13610	13610	13610	13610	0
129	20231106	183300	554477100	13610	13610	13610	13610	0
130	20231106	183200	554477100	13610	13610	13610	13610	0
131	20231106	183100	554477100	13610	13610	13610	13610	0
132	20231106	183000	554477100	13610	13610	13610	13610	0
133	20231106	182900	554477100	13610	13610	13610	13610	0
134	20231106	182800	554477100	13610	13610	13610	13610	0
135	20231106	182700	554477100	13610	13610	13610	13610	0
136	20231106	182600	554477100	13610	13610	13610	13610	0
137	20231106	182500	554477100	13610	13610	13610	13610	0
138	20231106	182400	554477100	13610	13610	13610	13610	0
139	20231106	182300	554477100	13610	13610	13610	13610	0
140	20231106	182200	554477100	13610	13610	13610	13610	0
141	20231106	182100	554477100	13610	13610	13610	13610	0
142	20231106	182000	554477100	13610	13610	13610	13610	0
143	20231106	181900	554477100	13610	13610	13610	13610	0
144	20231106	181800	554477100	13610	13610	13610	13610	0
145	20231106	181700	554477100	13610	13610	13610	13610	0
146	20231106	181600	554477100	13610	13610	13610	13610	0
147	20231106	181500	554477100	13610	13610	13610	13610	0
148	20231106	181400	554477100	13610	13610	13610	13610	0
149	20231106	181300	554477100	13610	13610	13610	13610	0
150	20231106	181200	554477100	13610	13610	13610	13610	0
151	20231106	181100	554477100	13610	13610	13610	13610	0
152	20231106	181000	554477100	13610	13610	13610	13610	409
153	20231106	180900	554477100	13610	13610	13610	13610	0
154	20231106	180800	554477100	13610	13610	13610	13610	0
155	20231106	180700	554477100	13610	13610	13610	13610	0
156	20231106	180600	554477100	13610	13610	13610	13610	0
157	20231106	180500	554477100	13610	13610	13610	13610	0
158	20231106	180400	554477100	13610	13610	13610	13610	0
159	20231106	180300	554477100	13610	13610	13610	13610	0
160	20231106	180200	554477100	13610	13610	13610	13610	0
161	20231106	180100	554477100	13610	13610	13610	13610	0
162	20231106	180000	554477100	13610	13610	13610	13610	0
163	20231106	175900	554477100	13610	13610	13610	13610	0
164	20231106	175800	554477100	13610	13610	13610	13610	0
165	20231106	175700	554477100	13610	13610	13610	13610	0
166	20231106	175600	554477100	13610	13610	13610	13610	0
167	20231106	175500	554477100	13610	13610	13610	13610	0
168	20231106	175400	554477100	13610	13610	13610	13610	0
169	20231106	175300	554477100	13610	13610	13610	13610	0
170	20231106	175200	554477100	13610	13610	13610	13610	0
171	20231106	175100	554477100	13610	13610	13610	13610	0
172	20231106	175000	554477100	13610	13610	13610	13610	0
173	20231106	174900	554477100	13610	13610	13610	13610	0
174	20231106	174800	554477100	13610	13610	13610	13610	0
175	20231106	174700	554477100	13610	13610	13610	13610	0
176	20231106	174600	554477100	13610	13610	13610	13610	0
177	20231106	174500	554477100	13610	13610	13610	13610	0
178	20231106	174400	554477100	13610	13610	13610	13610	0
179	20231106	174300	554477100	13610	13610	13610	13610	0
180	20231106	174200	554477100	13610	13610	13610	13610	0
181	20231106	174100	554477100	13610	13610	13610	13610	0
182	20231106	174000	554477100	13610	13610	13610	13610	409
183	20231106	173900	554477100	13610	13610	13610	13610	0
184	20231106	173800	554477100	13610	13610	13610	13610	0
185	20231106	173700	554477100	13610	13610	13610	13610	0
186	20231106	173600	554477100	13610	13610	13610	13610	0
187	20231106	173500	554477100	13610	13610	13610	13610	0
188	20231106	173400	554477100	13610	13610	13610	13610	0
189	20231106	173300	554477100	13610	13610	13610	13610	0
190	20231106	173200	554477100	13610	13610	13610	13610	0
191	20231106	173100	554477100	13610	13610	13610	13610	0
192	20231106	173000	554477100	13610	13610	13610	13610	0
193	20231106	172900	554477100	13610	13610	13610	13610	0
194	20231106	172800	554477100	13610	13610	13610	13610	0
195	20231106	172700	554477100	13610	13610	13610	13610	0
196	20231106	172600	554477100	13610	13610	13610	13610	0
197	20231106	172500	554477100	13610	13610	13610	13610	0
198	20231106	172400	554477100	13610	13610	13610	13610	0
199	20231106	172300	554477100	13610	13610	13610	13610	0
200	20231106	172200	554477100	13610	13610	13610	13610	0
201	20231106	172100	554477100	13610	13610	13610	13610	0
202	20231106	172000	554477100	13610	13610	13610	13610	0
203	20231106	171900	554477100	13610	13610	13610	13610	0
204	20231106	171800	554477100	13610	13610	13610	13610	0
205	20231106	171700	554477100	13610	13610	13610	13610	0
206	20231106	171600	554477100	13610	13610	13610	13610	0
207	20231106	171500	554477100	13610	13610	13610	13610	0
208	20231106	171400	554477100	13610	13610	13610	13610	0
209	20231106	171300	554477100	13610	13610	13610	13610	0
210	20231106	171200	554477100	13610	13610	13610	13610	0
211	20231106	171100	554477100	13610	13610	13610	13610	0
212	20231106	171000	554477100	13610	13610	13610	13610	409
213	20231106	170900	554477100	13610	13610	13610	13610	0
214	20231106	170800	554477100	13610	13610	13610	13610	0
215	20231106	170700	554477100	13610	13610	13610	13610	0
216	20231106	170600	554477100	13610	13610	13610	13610	0
217	20231106	170500	554477100	13610	13610	13610	13610	0
218	20231106	170400	554477100	13610	13610	13610	13610	0
219	20231106	170300	554477100	13610	13610	13610	13610	0
220	20231106	170200	554477100	13610	13610	13610	13610	0
221	20231106	170100	554477100	13610	13610	13610	13610	0
222	20231106	170000	554477100	13610	13610	13610	13610	0
223	20231106	165900	554477100	13610	13610	13610	13610	0
224	20231106	165800	554477100	13610	13610	13610	13610	0
225	20231106	165700	554477100	13610	13610	13610	13610	0
226	20231106	165600	554477100	13610	13610	13610	13610	0
227	20231106	165500	554477100	13610	13610	13610	13610	0
228	20231106	165400	554477100	13610	13610	13610	13610	0
229	20231106	165300	554477100	13610	13610	13610	13610	0
230	20231106	165200	554477100	13610	13610	13610	13610	0
231	20231106	165100	554477100	13610	13610	13610	13610	0
232	20231106	165000	554477100	13610	13610	13610	13610	0
233	20231106	164900	554477100	13610	13610	13610	13610	0
234	20231106	164800	554477100	13610	13610	13610	13610	0
235	20231106	164700	554477100	13610	13610	13610	13610	0
236	20231106	164600	554477100	13610	13610	13610	13610	0
237	20231106	164500	554477100	13610	13610	13610	13610	0
238	20231106	164400	554477100	13610	13610	13610	13610	0
239	20231106	164300	554477100	13610	13610	13610	13610	0
240	20231106	164200	554477100	13610	13610	13610	13610	0
241	20231106	164100	554477100	13610	13610	13610	13610	0
242	20231106	164000	554477100	13610	13610	13610	13610	409
243	20231106	163900	554477100	13610	13610	13610	13610	0
244	20231106	163800	554477100	13610	13610	13610	13610	0
245	20231106	163700	554477100	13610	13610	13610	13610	0
246	20231106	163600	554477100	13610	13610	13610	13610	0
247	20231106	163500	554477100	13610	13610	13610	13610	0
248	20231106	163400	554477100	13610	13610	13610	13610	0
249	20231106	163300	554477100	13610	13610	13610	13610	0
250	20231106	163200	554477100	13610	13610	13610	13610	0
251	20231106	163100	554477100	13610	13610	13610	13610	0
252	20231106	163000	554477100	13610	13610	13610	13610	0
253	20231106	162900	554477100	13610	13610	13610	13610	0
254	20231106	162800	554477100	13610	13610	13610	13610	0
255	20231106	162700	554477100	13610	13610	13610	13610	0
256	20231106	162600	554477100	13610	13610	13610	13610	0
257	20231106	162500	554477100	13610	13610	13610	13610	0
258	20231106	162400	554477100	13610	13610	13610	13610	0
259	20231106	162300	554477100	13610	13610	13610	13610	0
260	20231106	162200	554477100	13610	13610	13610	13610	0
261	20231106	162100	554477100	13610	13610	13610	13610	0
262	20231106	162000	554477100	13610	13610	13610	13610	0
263	20231106	161900	554477100	13610	13610	13610	13610	0
264	20231106	161800	554477100	13610	13610	13610	13610	0
265	20231106	161700	554477100	13610	13610	13610	13610	0
266	20231106	161600	554477100	13610	13610	13610	13610	0
267	20231106	161500	554477100	13610	13610	13610	13610	0
268	20231106	161400	554477100	13610	13610	13610	13610	0
269	20231106	161300	554477100	13610	13610	13610	13610	0
270	20231106	161200	554477100	13610	13610	13610	13610	0
271	20231106	161100	554477100	13610	13610	13610	13610	0
272	20231106	161000	554477100	13610	13610	13610	13610	409
273	20231106	160900	554477100	13610	13610	13610	13610	0
274	20231106	160800	554477100	13610	13610	13610	13610	0
275	20231106	160700	554477100	13610	13610	13610	13610	0
276	20231106	160600	554477100	13610	13610	13610	13610	0
277	20231106	160500	554477100	13610	13610	13610	13610	0
278	20231106	160400	554477100	13610	13610	13610	13610	0
279	20231106	160300	554477100	13610	13610	13610	13610	0
280	20231106	160200	554477100	13610	13610	13610	13610	0
281	20231106	160100	554477100	13610	13610	13610	13610	0
282	20231106	160000	554477100	13610	13610	13610	13610	0
283	20231106	155900	554477100	13610	13610	13610	13610	0
284	20231106	155800	554477100	13610	13610	13610	13610	0
285	20231106	155700	554477100	13610	13610	13610	13610	0
286	20231106	155600	554477100	13610	13610	13610	13610	0
287	20231106	155500	554477100	13610	13610	13610	13610	0
288	20231106	155400	554477100	13610	13610	13610	13610	0
289	20231106	155300	554477100	13610	13610	13610	13610	0
290	20231106	155200	554477100	13610	13610	13610	13610	0
291	20231106	155100	554477100	13610	13610	13610	13610	0
292	20231106	155000	554477100	13610	13610	13610	13610	0
293	20231106	154900	554477100	13610	13610	13610	13610	0
294	20231106	154800	554477100	13610	13610	13610	13610	0
295	20231106	154700	554477100	13610	13610	13610	13610	0
296	20231106	154600	554477100	13610	13610	13610	13610	0
297	20231106	154500	554477100	13610	13610	13610	13610	0
298	20231106	154400	554477100	13610	13610	13610	13610	0
299	20231106	154300	554477100	13610	13610	13610	13610	0
300	20231106	154200	554477100	13610	13610	13610	13610	0
301	20231106	154100	554477100	13610	13610	13610	13610	0
302	20231106	154000	554477100	13610	13610	13610	13610	409
303	20231106	153900	554477100	13610	13610	13610	13610	0
304	20231106	153800	554477100	13610	13610	13610	13610	0
305	20231106	153700	554477100	13610	13610	13610	13610	0
306	20231106	153600	554477100	13610	13610	13610	13610	0
307	20231106	153500	554477100	13610	13610	13610	13610	0
308	20231106	153400	554477100	13610	13610	13610	13610	0
309	20231106	153300	554477100	13610	13610	13610	13610	0
310	20231106	153200	554477100	13610	13610	13610	13610	0
311	20231106	153100	554477100	13610	13610	13610	13610	0
312	20231106	153000	554477100	13610	13610	13610	13610	409
313	20231106	152900	548910610	13610	13610	13610	13610	0
314	20231106	152800	548910610	13610	13610	13610	13610	0
315	20231106	152700	548910610	13610	13610	13610	13610	0
316	20231106	152600	548910610	13610	13610	13610	13610	0
317	20231106	152500	548910610	13610	13610	13610	13610	0
318	20231106	152400	548910610	13610	13610	13610	13610	0
319	20231106	152300	548910610	13610	13610	13610	13610	0
320	20231106	152200	548910610	13610	13610	13610	13610	0
321	20231106	152100	548910610	13610	13610	13610	13610	0
322	20231106	152000	548910610	13610	13610	13610	13610	0
323	20231106	151900	548910610	13610	13580	13610	13580	147
324	20231106	151800	546912970	13580	13580	13580	13580	127
325	20231106	151700	545188310	13580	13570	13580	13570	92
326	20231106	151600	543939430	13590	13590	13590	13590	0
327	20231106	151500	543939430	13590	13590	13590	13590	394
328	20231106	151400	538584970	13600	13600	13600	13600	0
329	20231106	151300	538584970	13600	13600	13600	13600	100
330	20231106	151200	537224970	13610	13610	13610	13610	1
331	20231106	151100	537211360	13610	13610	13610	13610	1
332	20231106	151000	537197750	13610	13600	13610	13600	440
333	20231106	150900	531212570	13610	13610	13610	13610	0
334	20231106	150800	531212570	13610	13560	13610	13550	544
335	20231106	150700	523837520	13610	13610	13610	13610	1
336	20231106	150600	523823910	13560	13560	13560	13560	171
337	20231106	150500	521505150	13550	13560	13560	13550	1054
338	20231106	150400	507221810	13560	13560	13560	13560	58
339	20231106	150300	506435330	13620	13620	13620	13620	0
340	20231106	150200	506435330	13620	13620	13620	13620	0
341	20231106	150100	506435330	13620	13620	13620	13620	0
342	20231106	150000	506435330	13620	13620	13620	13620	0
343	20231106	145900	506435330	13620	13620	13620	13620	0
344	20231106	145800	506435330	13620	13620	13620	13620	0
345	20231106	145700	506435330	13620	13620	13620	13620	0
346	20231106	145600	506435330	13620	13620	13620	13620	100
347	20231106	145500	505073330	13620	13620	13620	13620	0
348	20231106	145400	505073330	13620	13620	13620	13620	0
349	20231106	145300	505073330	13620	13550	13620	13550	244
350	20231106	145200	501767060	13630	13620	13630	13620	4
351	20231106	145100	501712570	13550	13550	13550	13550	3
352	20231106	145000	501671920	13640	13640	13640	13640	0
353	20231106	144900	501671920	13640	13640	13640	13640	0
354	20231106	144800	501671920	13640	13640	13640	13640	0
355	20231106	144700	501671920	13640	13640	13640	13640	0
356	20231106	144600	501671920	13640	13640	13640	13640	0
357	20231106	144500	501671920	13640	13640	13640	13640	0
358	20231106	144400	501671920	13640	13640	13640	13640	53
359	20231106	144300	500949000	13650	13550	13650	13540	101
360	20231106	144200	499580920	13640	13640	13640	13640	2
361	20231106	144100	499553640	13650	13650	13650	13650	0
362	20231106	144000	499553640	13650	13550	13650	13550	8
363	20231106	143900	499445050	13650	13620	13650	13620	660
364	20231106	143800	490448310	13640	13640	13640	13640	0
365	20231106	143700	490448310	13640	13640	13640	13640	0
366	20231106	143600	490448310	13640	13640	13640	13640	0
367	20231106	143500	490448310	13640	13640	13640	13640	0
368	20231106	143400	490448310	13640	13640	13640	13640	0
369	20231106	143300	490448310	13640	13640	13640	13640	0
370	20231106	143200	490448310	13640	13640	13640	13640	0
371	20231106	143100	490448310	13640	13640	13640	13640	0
372	20231106	143000	490448310	13640	13640	13640	13640	1
373	20231106	142900	490434670	13550	13550	13550	13550	0
374	20231106	142800	490434670	13550	13550	13550	13550	0
375	20231106	142700	490434670	13550	13580	13580	13550	1998
376	20231106	142600	463350730	13580	13580	13580	13580	99
377	20231106	142500	462006310	13600	13600	13600	13600	0
378	20231106	142400	462006310	13600	13600	13600	13600	20
379	20231106	142300	461734310	13580	13640	13640	13580	27
380	20231106	142200	461367590	13590	13590	13590	13590	200
381	20231106	142100	458649590	13590	13590	13590	13590	15
382	20231106	142000	458445740	13590	13590	13590	13590	0
383	20231106	141900	458445740	13590	13590	13590	13590	0
384	20231106	141800	458445740	13590	13590	13590	13590	0
385	20231106	141700	458445740	13590	13620	13620	13590	350
386	20231106	141600	453688790	13650	13650	13650	13650	0
387	20231106	141500	453688790	13650	13650	13650	13650	0
388	20231106	141400	453688790	13650	13640	13650	13640	3
389	20231106	141300	453647850	13620	13620	13620	13620	19
390	20231106	141200	453389070	13620	13620	13620	13620	3
391	20231106	141100	453348210	13600	13600	13600	13600	88
392	20231106	141000	452151410	13600	13600	13600	13600	1
393	20231106	140900	452137810	13600	13600	13600	13600	0
394	20231106	140800	452137810	13600	13600	13600	13600	0
395	20231106	140700	452137810	13600	13600	13600	13600	0
396	20231106	140600	452137810	13600	13620	13620	13600	135
397	20231106	140500	450301330	13650	13650	13650	13650	0
398	20231106	140400	450301330	13650	13650	13650	13650	0
399	20231106	140300	450301330	13650	13640	13650	13640	151
400	20231106	140200	448241680	13650	13650	13650	13650	0
401	20231106	140100	448241680	13650	13650	13650	13650	0
402	20231106	140000	448241680	13650	13650	13650	13650	0
403	20231106	135900	448241680	13650	13650	13650	13650	0
404	20231106	135800	448241680	13650	13650	13650	13650	0
405	20231106	135700	448241680	13650	13650	13650	13650	0
406	20231106	135600	448241680	13650	13580	13650	13580	3
407	20231106	135500	448200810	13640	13640	13640	13640	0
408	20231106	135400	448200810	13640	13640	13640	13640	0
409	20231106	135300	448200810	13640	13640	13640	13640	0
410	20231106	135200	448200810	13640	13640	13640	13640	0
411	20231106	135100	448200810	13640	13640	13640	13640	0
412	20231106	135000	448200810	13640	13640	13640	13640	0
413	20231106	134900	448200810	13640	13640	13650	13550	523
414	20231106	134800	441111750	13570	13620	13620	13570	916
415	20231106	134700	428662700	13650	13620	13650	13620	47
416	20231106	134600	428022530	13650	13650	13650	13650	0
417	20231106	134500	428022530	13650	13650	13650	13650	0
418	20231106	134400	428022530	13650	13650	13650	13650	0
419	20231106	134300	428022530	13650	13650	13650	13650	1
420	20231106	134200	428008880	13650	13650	13650	13650	0
421	20231106	134100	428008880	13650	13650	13650	13650	19
422	20231106	134000	427749530	13650	13650	13650	13650	0
423	20231106	133900	427749530	13650	13650	13650	13650	7
424	20231106	133800	427653980	13650	13650	13650	13650	1
425	20231106	133700	427640330	13650	13650	13650	13650	36
426	20231106	133600	427148930	13650	13650	13650	13650	0
427	20231106	133500	427148930	13650	13650	13650	13650	0
428	20231106	133400	427148930	13650	13650	13650	13650	1
429	20231106	133300	427135280	13600	13600	13600	13600	8
430	20231106	133200	427026480	13660	13610	13660	13600	55
431	20231106	133100	426277850	13660	13650	13660	13610	105
432	20231106	133000	424847390	13660	13660	13660	13660	2
433	20231106	132900	424820070	13660	13660	13660	13660	1
434	20231106	132800	424806410	13610	13610	13610	13610	0
435	20231106	132700	424806410	13610	13610	13610	13610	0
436	20231106	132600	424806410	13610	13610	13610	13610	0
437	20231106	132500	424806410	13610	13610	13610	13610	33
438	20231106	132400	424357280	13690	13690	13690	13690	0
439	20231106	132300	424357280	13690	13690	13690	13690	1
440	20231106	132200	424343590	13690	13610	13690	13610	83
441	20231106	132100	423209100	13690	13690	13690	13690	0
442	20231106	132000	423209100	13690	13690	13690	13690	0
443	20231106	131900	423209100	13690	13690	13690	13690	0
444	20231106	131800	423209100	13690	13690	13690	13690	0
445	20231106	131700	423209100	13690	13610	13690	13610	5
446	20231106	131600	423140900	13690	13690	13690	13690	0
447	20231106	131500	423140900	13690	13670	13690	13670	3
448	20231106	131400	423099860	13680	13610	13680	13600	51
449	20231106	131300	422406170	13690	13690	13690	13690	0
450	20231106	131200	422406170	13690	13690	13690	13600	2503
451	20231106	131100	388363610	13630	13630	13630	13630	243
452	20231106	131000	385051520	13690	13680	13690	13670	23
453	20231106	130900	384736860	13610	13610	13610	13610	0
454	20231106	130800	384736860	13610	13680	13680	13610	5
455	20231106	130700	384668600	13630	13630	13630	13630	1
456	20231106	130600	384654970	13640	13640	13640	13640	10
457	20231106	130500	384518570	13690	13690	13690	13690	0
458	20231106	130400	384518570	13690	13690	13690	13690	0
459	20231106	130300	384518570	13690	13690	13690	13690	0
460	20231106	130200	384518570	13690	13690	13690	13690	5
461	20231106	130100	384450120	13640	13640	13640	13640	0
462	20231106	130000	384450120	13640	13640	13640	13640	70
463	20231106	125900	383495320	13690	13690	13690	13690	0
464	20231106	125800	383495320	13690	13680	13690	13680	80
465	20231106	125700	382400870	13630	13630	13630	13630	0
466	20231106	125600	382400870	13630	13630	13630	13630	11
467	20231106	125500	382250940	13680	13680	13680	13680	0
468	20231106	125400	382250940	13680	13680	13680	13680	0
469	20231106	125300	382250940	13680	13680	13680	13680	2
470	20231106	125200	382223580	13680	13670	13680	13670	102
471	20231106	125100	380828250	13630	13630	13630	13630	87
472	20231106	125000	379642440	13610	13610	13610	13610	0
473	20231106	124900	379642440	13610	13600	13610	13600	15
474	20231106	124800	379438390	13590	13590	13610	13590	34
475	20231106	124700	378976150	13580	13610	13610	13580	86
476	20231106	124600	377807600	13630	13630	13630	13630	0
477	20231106	124500	377807600	13630	13630	13630	13630	0
478	20231106	124400	377807600	13630	13630	13630	13630	0
479	20231106	124300	377807600	13630	13630	13630	13630	0
480	20231106	124200	377807600	13630	13630	13630	13630	0
481	20231106	124100	377807600	13630	13630	13630	13630	0
482	20231106	124000	377807600	13630	13630	13630	13630	90
483	20231106	123900	376580900	13630	13630	13630	13630	1
484	20231106	123800	376567270	13630	13630	13630	13630	0
485	20231106	123700	376567270	13630	13630	13630	13630	0
486	20231106	123600	376567270	13630	13610	13630	13610	20
487	20231106	123500	376294770	13620	13620	13620	13620	0
488	20231106	123400	376294770	13620	13620	13620	13620	0
489	20231106	123300	376294770	13620	13620	13620	13620	0
490	20231106	123200	376294770	13620	13620	13620	13620	0
491	20231106	123100	376294770	13620	13620	13620	13620	0
492	20231106	123000	376294770	13620	13640	13640	13620	30
493	20231106	122900	375885870	13680	13680	13680	13680	1
494	20231106	122800	375872190	13580	13600	13600	13580	500
495	20231106	122700	369081890	13680	13680	13680	13680	0
496	20231106	122600	369081890	13680	13680	13680	13680	0
497	20231106	122500	369081890	13680	13670	13680	13670	118
498	20231106	122400	367468730	13680	13670	13680	13670	3
499	20231106	122300	367427710	13650	13620	13650	13620	34
500	20231106	122200	366964030	13620	13620	13620	13620	1
501	20231106	122100	366950410	13550	13550	13550	13550	0
502	20231106	122000	366950410	13550	13590	13590	13550	94
503	20231106	121900	365673910	13590	13580	13590	13570	518
504	20231106	121800	358644150	13580	13590	13590	13580	64
505	20231106	121700	357774930	13620	13620	13620	13620	0
506	20231106	121600	357774930	13620	13620	13620	13620	0
507	20231106	121500	357774930	13620	13620	13620	13620	0
508	20231106	121400	357774930	13620	13620	13620	13620	0
509	20231106	121300	357774930	13620	13620	13620	13620	0
510	20231106	121200	357774930	13620	13620	13620	13620	0
511	20231106	121100	357774930	13620	13620	13620	13620	0
512	20231106	121000	357774930	13620	13620	13620	13620	0
513	20231106	120900	357774930	13620	13620	13620	13620	399
514	20231106	120800	352340550	13620	13620	13620	13620	5
515	20231106	120700	352272450	13560	13580	13580	13560	538
516	20231106	120600	344966430	13680	13680	13680	13680	0
517	20231106	120500	344966430	13680	13680	13680	13680	0
518	20231106	120400	344966430	13680	13680	13680	13680	0
519	20231106	120300	344966430	13680	13680	13680	13680	0
520	20231106	120200	344966430	13680	13680	13680	13680	0
521	20231106	120100	344966430	13680	13680	13680	13680	0
522	20231106	120000	344966430	13680	13640	13680	13640	1502
523	20231106	115900	324450610	13660	13580	13660	13550	1001
524	20231106	115800	310876180	13680	13680	13680	13680	1
525	20231106	115700	310862500	13580	13580	13580	13580	0
526	20231106	115600	310862500	13580	13580	13580	13580	50
527	20231106	115500	310183500	13680	13680	13680	13680	5
528	20231106	115400	310115100	13680	13680	13680	13680	1
529	20231106	115300	310101420	13580	13580	13580	13580	242
530	20231106	115200	306815060	13680	13680	13680	13680	0
531	20231106	115100	306815060	13680	13680	13680	13680	1
532	20231106	115000	306801380	13590	13590	13590	13590	539
533	20231106	114900	299476370	13600	13600	13600	13600	169
534	20231106	114800	297177970	13600	13600	13600	13600	234
535	20231106	114700	293995570	13600	13630	13630	13600	81
536	20231106	114600	292893710	13650	13650	13650	13650	0
537	20231106	114500	292893710	13650	13650	13650	13650	21
538	20231106	114400	292607060	13680	13680	13680	13680	0
539	20231106	114300	292607060	13680	13680	13680	13680	0
540	20231106	114200	292607060	13680	13680	13680	13680	0
541	20231106	114100	292607060	13680	13680	13680	13680	1
542	20231106	114000	292593380	13690	13690	13690	13690	1
543	20231106	113900	292579690	13600	13610	13610	13600	49
544	20231106	113800	291913280	13690	13690	13690	13690	0
545	20231106	113700	291913280	13690	13690	13690	13690	148
546	20231106	113600	289887160	13690	13620	13690	13600	2001
547	20231106	113500	262659870	13620	13620	13620	13620	108
548	20231106	113400	261188910	13620	13620	13620	13620	0
549	20231106	113300	261188910	13620	13630	13630	13620	154
550	20231106	113200	259090750	13690	13690	13690	13690	0
551	20231106	113100	259090750	13690	13690	13690	13690	1
552	20231106	113000	259077060	13620	13620	13620	13620	0
553	20231106	112900	259077060	13620	13640	13640	13620	100
554	20231106	112800	257714500	13650	13650	13650	13650	513
555	20231106	112700	250712050	13650	13650	13650	13650	1
556	20231106	112600	250698400	13600	13600	13600	13600	0
557	20231106	112500	250698400	13600	13650	13650	13600	2
558	20231106	112400	250671150	13590	13590	13590	13590	242
559	20231106	112300	247382370	13590	13590	13590	13590	0
560	20231106	112200	247382370	13590	13650	13650	13590	40
561	20231106	112100	246838460	13680	13680	13680	13680	0
562	20231106	112000	246838460	13680	13680	13680	13680	0
563	20231106	111900	246838460	13680	13680	13680	13680	0
564	20231106	111800	246838460	13680	13680	13680	13680	1
565	20231106	111700	246824780	13580	13680	13680	13580	11
566	20231106	111600	246675290	13620	13620	13620	13620	0
567	20231106	111500	246675290	13620	13620	13620	13620	0
568	20231106	111400	246675290	13620	13620	13620	13620	0
569	20231106	111300	246675290	13620	13620	13620	13620	0
570	20231106	111200	246675290	13620	13620	13620	13620	322
571	20231106	111100	242289650	13620	13620	13620	13620	61
572	20231106	111000	241458830	13550	13550	13550	13550	0
573	20231106	110900	241458830	13550	13670	13670	13550	2920
574	20231106	110800	201655820	13680	13690	13690	13680	221
575	20231106	110700	198632040	13760	13760	13760	13760	0
576	20231106	110600	198632040	13760	13760	13760	13760	0
577	20231106	110500	198632040	13760	13760	13760	13690	11
578	20231106	110400	198480750	13690	13690	13690	13690	0
579	20231106	110300	198480750	13690	13690	13690	13690	395
580	20231106	110200	193073200	13680	13700	13700	13680	301
581	20231106	110100	188951920	13700	13700	13700	13700	27
582	20231106	110000	188582020	13770	13770	13770	13770	0
583	20231106	105900	188582020	13770	13770	13770	13770	8
584	20231106	105800	188471860	13700	13700	13700	13700	0
585	20231106	105700	188471860	13700	13730	13730	13700	1000
586	20231106	105600	174768630	13800	13800	13800	13800	0
587	20231106	105500	174768630	13800	13770	13800	13770	80
588	20231106	105400	173666940	13730	13730	13730	13730	0
589	20231106	105300	173666940	13730	13730	13730	13730	0
590	20231106	105200	173666940	13730	13730	13730	13730	0
591	20231106	105100	173666940	13730	13730	13730	13730	0
592	20231106	105000	173666940	13730	13730	13730	13730	20
593	20231106	104900	173392340	13700	13700	13700	13700	0
594	20231106	104800	173392340	13700	13700	13700	13700	1
595	20231106	104700	173378640	13700	13700	13700	13700	0
596	20231106	104600	173378640	13700	13700	13700	13700	0
597	20231106	104500	173378640	13700	13700	13700	13700	0
598	20231106	104400	173378640	13700	13700	13700	13700	0
599	20231106	104300	173378640	13700	13700	13700	13700	0
600	20231106	104200	173378640	13700	13700	13700	13700	0
601	20231106	104100	173378640	13700	13700	13700	13700	300
602	20231106	104000	169268640	13730	13730	13730	13730	12
603	20231106	103900	169103880	13730	13730	13730	13730	20
604	20231106	103800	168829280	13700	13700	13700	13700	0
605	20231106	103700	168829280	13700	13700	13700	13700	0
606	20231106	103600	168829280	13700	13700	13700	13700	0
607	20231106	103500	168829280	13700	13700	13700	13700	198
608	20231106	103400	166116680	13700	13740	13740	13700	2000
609	20231106	103300	138698160	13740	13750	13750	13740	160
610	20231106	103200	136499640	13770	13770	13770	13770	0
611	20231106	103100	136499640	13770	13770	13770	13770	0
612	20231106	103000	136499640	13770	13740	13770	13740	275
613	20231106	102900	132716790	13740	13740	13740	13740	10
614	20231106	102800	132579390	13740	13750	13750	13740	80
615	20231106	102700	131479680	13800	13800	13800	13800	0
616	20231106	102600	131479680	13800	13800	13800	13800	70
617	20231106	102500	130513680	13800	13800	13800	13800	3
618	20231106	102400	130472280	13730	13730	13730	13730	196
619	20231106	102300	127781200	13730	13730	13730	13730	200
620	20231106	102200	125035200	13700	13730	13730	13700	416
621	20231106	102100	119335090	13730	13730	13730	13730	211
622	20231106	102000	116438060	13820	13820	13820	13820	0
623	20231106	101900	116438060	13820	13750	13820	13740	95
624	20231106	101800	115132110	13820	13750	13820	13750	64
625	20231106	101700	114252040	13750	13750	13750	13750	79
626	20231106	101600	113165790	13820	13820	13820	13820	1
627	20231106	101500	113151970	13750	13750	13750	13750	88
628	20231106	101400	111941970	13830	13750	13830	13750	143
629	20231106	101300	109975640	13750	13750	13750	13750	8
630	20231106	101200	109865640	13750	13750	13750	13750	0
631	20231106	101100	109865640	13750	13840	13840	13750	226
632	20231106	101000	106740140	13850	13850	13850	13850	2
633	20231106	100900	106712440	13750	13850	13850	13750	183
634	20231106	100800	104194430	13770	13770	13770	13770	1
635	20231106	100700	104180660	13850	13850	13850	13850	1
636	20231106	100600	104166810	13870	13870	13870	13870	0
637	20231106	100500	104166810	13870	13870	13870	13870	0
638	20231106	100400	104166810	13870	13860	13870	13860	11
639	20231106	100300	104014340	13770	13770	13770	13770	7
640	20231106	100200	103917950	13780	13800	13800	13780	396
641	20231106	100100	98456870	13870	13870	13870	13870	3
642	20231106	100000	98415260	13870	13870	13870	13870	14
643	20231106	095900	98221080	13870	13870	13870	13870	4
644	20231106	095800	98165600	13870	13870	13870	13870	0
645	20231106	095700	98165600	13870	13870	13870	13870	0
646	20231106	095600	98165600	13870	13870	13870	13870	0
647	20231106	095500	98165600	13870	13870	13870	13870	202
648	20231106	095400	95363860	13870	13840	13870	13840	35
649	20231106	095300	94879280	13840	13870	13890	13840	18
650	20231106	095200	94629960	13890	13830	13890	13830	394
651	20231106	095100	89164090	13830	13830	13830	13830	233
652	20231106	095000	85941700	13830	13830	13830	13830	101
653	20231106	094900	84544870	13830	13830	13830	13830	25
654	20231106	094800	84199120	13830	13830	13830	13830	0
655	20231106	094700	84199120	13830	13810	13830	13800	1314
656	20231106	094600	66036560	13800	13800	13800	13800	5
657	20231106	094500	65967560	13790	13790	13790	13790	258
658	20231106	094400	62409740	13790	13790	13790	13790	0
659	20231106	094300	62409740	13790	13790	13790	13790	17
660	20231106	094200	62175310	13790	13790	13790	13790	0
661	20231106	094100	62175310	13790	13790	13790	13790	0
662	20231106	094000	62175310	13790	13790	13790	13790	88
663	20231106	093900	60961790	13770	13770	13770	13770	2
664	20231106	093800	60934250	13780	13770	13780	13770	336
665	20231106	093700	56304190	13780	13760	13780	13760	200
666	20231106	093600	53548290	13780	13770	13780	13770	150
667	20231106	093500	51481320	13780	13780	13780	13780	91
668	20231106	093400	50227340	13780	13780	13780	13780	0
669	20231106	093300	50227340	13780	13780	13780	13780	0
670	20231106	093200	50227340	13780	13780	13780	13780	3
671	20231106	093100	50186000	13780	13780	13780	13780	0
672	20231106	093000	50186000	13780	13780	13780	13780	1
673	20231106	092900	50172220	13730	13730	13730	13730	0
674	20231106	092800	50172220	13730	13720	13730	13720	295
675	20231106	092700	46124320	13720	13720	13720	13720	0
676	20231106	092600	46124320	13720	13720	13720	13720	21
677	20231106	092500	45836200	13720	13720	13720	13720	86
678	20231106	092400	44656280	13720	13720	13720	13720	102
679	20231106	092300	43256840	13640	13640	13640	13640	1
680	20231106	092200	43243200	13630	13630	13630	13630	1
681	20231106	092100	43229570	13720	13720	13720	13720	1
682	20231106	092000	43215850	13630	13630	13630	13630	72
683	20231106	091900	42234490	13730	13670	13730	13630	1067
684	20231106	091800	27676380	13690	13690	13690	13690	0
685	20231106	091700	27676380	13690	13650	13690	13650	49
686	20231106	091600	27007480	13680	13740	13740	13680	347
687	20231106	091500	22252800	13770	13770	13770	13770	1
688	20231106	091400	22239030	13740	13730	13740	13730	9
689	20231106	091300	22115380	13740	13740	13740	13740	0
690	20231106	091200	22115380	13740	13690	13740	13690	93
691	20231106	091100	20842160	13740	13680	13740	13680	72
692	20231106	091000	19857080	13750	13730	13750	13730	100
693	20231106	090900	18482260	13710	13750	13750	13710	231
694	20231106	090800	15312480	13790	13790	13790	13790	0
695	20231106	090700	15312480	13790	13780	13790	13780	30
696	20231106	090600	14898880	13750	13750	13750	13750	51
697	20231106	090500	14197630	13750	13820	13830	13740	222
698	20231106	090400	11143840	13820	13820	13820	13820	0
699	20231106	090300	11143840	13820	13800	13830	13780	217
700	20231106	090200	8151940	13790	13780	13790	13780	9
701	20231106	090100	8027900	13770	13770	13770	13770	11
702	20231106	090000	7876430	13770	13770	13770	13760	572