KissMeData/226320/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203900	555662880	13270	13270	13270	13270	742
3	20231107	203800	555662880	13270	13270	13270	13270	0
4	20231107	203700	555662880	13270	13270	13270	13270	0
5	20231107	203600	555662880	13270	13270	13270	13270	0
6	20231107	203500	555662880	13270	13270	13270	13270	0
7	20231107	203400	555662880	13270	13270	13270	13270	0
8	20231107	203300	555662880	13270	13270	13270	13270	0
9	20231107	203200	555662880	13270	13270	13270	13270	0
10	20231107	203100	555662880	13270	13270	13270	13270	0
11	20231107	203000	555662880	13270	13270	13270	13270	0
12	20231107	202900	555662880	13270	13270	13270	13270	0
13	20231107	202800	555662880	13270	13270	13270	13270	0
14	20231107	202700	555662880	13270	13270	13270	13270	0
15	20231107	202600	555662880	13270	13270	13270	13270	0
16	20231107	202500	555662880	13270	13270	13270	13270	0
17	20231107	202400	555662880	13270	13270	13270	13270	0
18	20231107	202300	555662880	13270	13270	13270	13270	0
19	20231107	202200	555662880	13270	13270	13270	13270	0
20	20231107	202100	555662880	13270	13270	13270	13270	0
21	20231107	202000	555662880	13270	13270	13270	13270	0
22	20231107	201900	555662880	13270	13270	13270	13270	0
23	20231107	201800	555662880	13270	13270	13270	13270	0
24	20231107	201700	555662880	13270	13270	13270	13270	0
25	20231107	201600	555662880	13270	13270	13270	13270	0
26	20231107	201500	555662880	13270	13270	13270	13270	0
27	20231107	201400	555662880	13270	13270	13270	13270	0
28	20231107	201300	555662880	13270	13270	13270	13270	0
29	20231107	201200	555662880	13270	13270	13270	13270	0
30	20231107	201100	555662880	13270	13270	13270	13270	0
31	20231107	201000	555662880	13270	13270	13270	13270	0
32	20231107	200900	555662880	13270	13270	13270	13270	742
33	20231107	200800	555662880	13270	13270	13270	13270	0
34	20231107	200700	555662880	13270	13270	13270	13270	0
35	20231107	200600	555662880	13270	13270	13270	13270	0
36	20231107	200500	555662880	13270	13270	13270	13270	0
37	20231107	200400	555662880	13270	13270	13270	13270	0
38	20231107	200300	555662880	13270	13270	13270	13270	0
39	20231107	200200	555662880	13270	13270	13270	13270	0
40	20231107	200100	555662880	13270	13270	13270	13270	0
41	20231107	200000	555662880	13270	13270	13270	13270	0
42	20231107	195900	555662880	13270	13270	13270	13270	0
43	20231107	195800	555662880	13270	13270	13270	13270	0
44	20231107	195700	555662880	13270	13270	13270	13270	0
45	20231107	195600	555662880	13270	13270	13270	13270	0
46	20231107	195500	555662880	13270	13270	13270	13270	0
47	20231107	195400	555662880	13270	13270	13270	13270	0
48	20231107	195300	555662880	13270	13270	13270	13270	0
49	20231107	195200	555662880	13270	13270	13270	13270	0
50	20231107	195100	555662880	13270	13270	13270	13270	0
51	20231107	195000	555662880	13270	13270	13270	13270	0
52	20231107	194900	555662880	13270	13270	13270	13270	0
53	20231107	194800	555662880	13270	13270	13270	13270	0
54	20231107	194700	555662880	13270	13270	13270	13270	0
55	20231107	194600	555662880	13270	13270	13270	13270	0
56	20231107	194500	555662880	13270	13270	13270	13270	0
57	20231107	194400	555662880	13270	13270	13270	13270	0
58	20231107	194300	555662880	13270	13270	13270	13270	0
59	20231107	194200	555662880	13270	13270	13270	13270	0
60	20231107	194100	555662880	13270	13270	13270	13270	0
61	20231107	194000	555662880	13270	13270	13270	13270	0
62	20231107	193900	555662880	13270	13270	13270	13270	742
63	20231107	193800	555662880	13270	13270	13270	13270	0
64	20231107	193700	555662880	13270	13270	13270	13270	0
65	20231107	193600	555662880	13270	13270	13270	13270	0
66	20231107	193500	555662880	13270	13270	13270	13270	0
67	20231107	193400	555662880	13270	13270	13270	13270	0
68	20231107	193300	555662880	13270	13270	13270	13270	0
69	20231107	193200	555662880	13270	13270	13270	13270	0
70	20231107	193100	555662880	13270	13270	13270	13270	0
71	20231107	193000	555662880	13270	13270	13270	13270	0
72	20231107	192900	555662880	13270	13270	13270	13270	0
73	20231107	192800	555662880	13270	13270	13270	13270	0
74	20231107	192700	555662880	13270	13270	13270	13270	0
75	20231107	192600	555662880	13270	13270	13270	13270	0
76	20231107	192500	555662880	13270	13270	13270	13270	0
77	20231107	192400	555662880	13270	13270	13270	13270	0
78	20231107	192300	555662880	13270	13270	13270	13270	0
79	20231107	192200	555662880	13270	13270	13270	13270	0
80	20231107	192100	555662880	13270	13270	13270	13270	0
81	20231107	192000	555662880	13270	13270	13270	13270	0
82	20231107	191900	555662880	13270	13270	13270	13270	0
83	20231107	191800	555662880	13270	13270	13270	13270	0
84	20231107	191700	555662880	13270	13270	13270	13270	0
85	20231107	191600	555662880	13270	13270	13270	13270	0
86	20231107	191500	555662880	13270	13270	13270	13270	0
87	20231107	191400	555662880	13270	13270	13270	13270	0
88	20231107	191300	555662880	13270	13270	13270	13270	0
89	20231107	191200	555662880	13270	13270	13270	13270	0
90	20231107	191100	555662880	13270	13270	13270	13270	0
91	20231107	191000	555662880	13270	13270	13270	13270	0
92	20231107	190900	555662880	13270	13270	13270	13270	742
93	20231107	190800	555662880	13270	13270	13270	13270	0
94	20231107	190700	555662880	13270	13270	13270	13270	0
95	20231107	190600	555662880	13270	13270	13270	13270	0
96	20231107	190500	555662880	13270	13270	13270	13270	0
97	20231107	190400	555662880	13270	13270	13270	13270	0
98	20231107	190300	555662880	13270	13270	13270	13270	0
99	20231107	190200	555662880	13270	13270	13270	13270	0
100	20231107	190100	555662880	13270	13270	13270	13270	0
101	20231107	190000	555662880	13270	13270	13270	13270	0
102	20231107	185900	555662880	13270	13270	13270	13270	0
103	20231107	185800	555662880	13270	13270	13270	13270	0
104	20231107	185700	555662880	13270	13270	13270	13270	0
105	20231107	185600	555662880	13270	13270	13270	13270	0
106	20231107	185500	555662880	13270	13270	13270	13270	0
107	20231107	185400	555662880	13270	13270	13270	13270	0
108	20231107	185300	555662880	13270	13270	13270	13270	0
109	20231107	185200	555662880	13270	13270	13270	13270	0
110	20231107	185100	555662880	13270	13270	13270	13270	0
111	20231107	185000	555662880	13270	13270	13270	13270	0
112	20231107	184900	555662880	13270	13270	13270	13270	0
113	20231107	184800	555662880	13270	13270	13270	13270	0
114	20231107	184700	555662880	13270	13270	13270	13270	0
115	20231107	184600	555662880	13270	13270	13270	13270	0
116	20231107	184500	555662880	13270	13270	13270	13270	0
117	20231107	184400	555662880	13270	13270	13270	13270	0
118	20231107	184300	555662880	13270	13270	13270	13270	0
119	20231107	184200	555662880	13270	13270	13270	13270	0
120	20231107	184100	555662880	13270	13270	13270	13270	0
121	20231107	184000	555662880	13270	13270	13270	13270	0
122	20231107	183900	555662880	13270	13270	13270	13270	742
123	20231107	183800	555662880	13270	13270	13270	13270	0
124	20231107	183700	555662880	13270	13270	13270	13270	0
125	20231107	183600	555662880	13270	13270	13270	13270	0
126	20231107	183500	555662880	13270	13270	13270	13270	0
127	20231107	183400	555662880	13270	13270	13270	13270	0
128	20231107	183300	555662880	13270	13270	13270	13270	0
129	20231107	183200	555662880	13270	13270	13270	13270	0
130	20231107	183100	555662880	13270	13270	13270	13270	0
131	20231107	183000	555662880	13270	13270	13270	13270	0
132	20231107	182900	555662880	13270	13270	13270	13270	0
133	20231107	182800	555662880	13270	13270	13270	13270	0
134	20231107	182700	555662880	13270	13270	13270	13270	0
135	20231107	182600	555662880	13270	13270	13270	13270	0
136	20231107	182500	555662880	13270	13270	13270	13270	0
137	20231107	182400	555662880	13270	13270	13270	13270	0
138	20231107	182300	555662880	13270	13270	13270	13270	0
139	20231107	182200	555662880	13270	13270	13270	13270	0
140	20231107	182100	555662880	13270	13270	13270	13270	0
141	20231107	182000	555662880	13270	13270	13270	13270	0
142	20231107	181900	555662880	13270	13270	13270	13270	0
143	20231107	181800	555662880	13270	13270	13270	13270	0
144	20231107	181700	555662880	13270	13270	13270	13270	0
145	20231107	181600	555662880	13270	13270	13270	13270	0
146	20231107	181500	555662880	13270	13270	13270	13270	0
147	20231107	181400	555662880	13270	13270	13270	13270	0
148	20231107	181300	555662880	13270	13270	13270	13270	0
149	20231107	181200	555662880	13270	13270	13270	13270	0
150	20231107	181100	555662880	13270	13270	13270	13270	0
151	20231107	181000	555662880	13270	13270	13270	13270	0
152	20231107	180900	555662880	13270	13270	13270	13270	742
153	20231107	180800	555662880	13270	13270	13270	13270	0
154	20231107	180700	555662880	13270	13270	13270	13270	0
155	20231107	180600	555662880	13270	13270	13270	13270	0
156	20231107	180500	555662880	13270	13270	13270	13270	0
157	20231107	180400	555662880	13270	13270	13270	13270	0
158	20231107	180300	555662880	13270	13270	13270	13270	0
159	20231107	180200	555662880	13270	13270	13270	13270	0
160	20231107	180100	555662880	13270	13270	13270	13270	0
161	20231107	180000	555662880	13270	13270	13270	13270	0
162	20231107	175900	555662880	13270	13270	13270	13270	0
163	20231107	175800	555662880	13270	13270	13270	13270	0
164	20231107	175700	555662880	13270	13270	13270	13270	0
165	20231107	175600	555662880	13270	13270	13270	13270	0
166	20231107	175500	555662880	13270	13270	13270	13270	0
167	20231107	175400	555662880	13270	13270	13270	13270	0
168	20231107	175300	555662880	13270	13270	13270	13270	0
169	20231107	175200	555662880	13270	13270	13270	13270	0
170	20231107	175100	555662880	13270	13270	13270	13270	0
171	20231107	175000	555662880	13270	13270	13270	13270	0
172	20231107	174900	555662880	13270	13270	13270	13270	0
173	20231107	174800	555662880	13270	13270	13270	13270	0
174	20231107	174700	555662880	13270	13270	13270	13270	0
175	20231107	174600	555662880	13270	13270	13270	13270	0
176	20231107	174500	555662880	13270	13270	13270	13270	0
177	20231107	174400	555662880	13270	13270	13270	13270	0
178	20231107	174300	555662880	13270	13270	13270	13270	0
179	20231107	174200	555662880	13270	13270	13270	13270	0
180	20231107	174100	555662880	13270	13270	13270	13270	0
181	20231107	174000	555662880	13270	13270	13270	13270	0
182	20231107	173900	555662880	13270	13270	13270	13270	742
183	20231107	173800	555662880	13270	13270	13270	13270	0
184	20231107	173700	555662880	13270	13270	13270	13270	0
185	20231107	173600	555662880	13270	13270	13270	13270	0
186	20231107	173500	555662880	13270	13270	13270	13270	0
187	20231107	173400	555662880	13270	13270	13270	13270	0
188	20231107	173300	555662880	13270	13270	13270	13270	0
189	20231107	173200	555662880	13270	13270	13270	13270	0
190	20231107	173100	555662880	13270	13270	13270	13270	0
191	20231107	173000	555662880	13270	13270	13270	13270	0
192	20231107	172900	555662880	13270	13270	13270	13270	0
193	20231107	172800	555662880	13270	13270	13270	13270	0
194	20231107	172700	555662880	13270	13270	13270	13270	0
195	20231107	172600	555662880	13270	13270	13270	13270	0
196	20231107	172500	555662880	13270	13270	13270	13270	0
197	20231107	172400	555662880	13270	13270	13270	13270	0
198	20231107	172300	555662880	13270	13270	13270	13270	0
199	20231107	172200	555662880	13270	13270	13270	13270	0
200	20231107	172100	555662880	13270	13270	13270	13270	0
201	20231107	172000	555662880	13270	13270	13270	13270	0
202	20231107	171900	555662880	13270	13270	13270	13270	0
203	20231107	171800	555662880	13270	13270	13270	13270	0
204	20231107	171700	555662880	13270	13270	13270	13270	0
205	20231107	171600	555662880	13270	13270	13270	13270	0
206	20231107	171500	555662880	13270	13270	13270	13270	0
207	20231107	171400	555662880	13270	13270	13270	13270	0
208	20231107	171300	555662880	13270	13270	13270	13270	0
209	20231107	171200	555662880	13270	13270	13270	13270	0
210	20231107	171100	555662880	13270	13270	13270	13270	0
211	20231107	171000	555662880	13270	13270	13270	13270	0
212	20231107	170900	555662880	13270	13270	13270	13270	742
213	20231107	170800	555662880	13270	13270	13270	13270	0
214	20231107	170700	555662880	13270	13270	13270	13270	0
215	20231107	170600	555662880	13270	13270	13270	13270	0
216	20231107	170500	555662880	13270	13270	13270	13270	0
217	20231107	170400	555662880	13270	13270	13270	13270	0
218	20231107	170300	555662880	13270	13270	13270	13270	0
219	20231107	170200	555662880	13270	13270	13270	13270	0
220	20231107	170100	555662880	13270	13270	13270	13270	0
221	20231107	170000	555662880	13270	13270	13270	13270	0
222	20231107	165900	555662880	13270	13270	13270	13270	0
223	20231107	165800	555662880	13270	13270	13270	13270	0
224	20231107	165700	555662880	13270	13270	13270	13270	0
225	20231107	165600	555662880	13270	13270	13270	13270	0
226	20231107	165500	555662880	13270	13270	13270	13270	0
227	20231107	165400	555662880	13270	13270	13270	13270	0
228	20231107	165300	555662880	13270	13270	13270	13270	0
229	20231107	165200	555662880	13270	13270	13270	13270	0
230	20231107	165100	555662880	13270	13270	13270	13270	0
231	20231107	165000	555662880	13270	13270	13270	13270	0
232	20231107	164900	555662880	13270	13270	13270	13270	0
233	20231107	164800	555662880	13270	13270	13270	13270	0
234	20231107	164700	555662880	13270	13270	13270	13270	0
235	20231107	164600	555662880	13270	13270	13270	13270	0
236	20231107	164500	555662880	13270	13270	13270	13270	0
237	20231107	164400	555662880	13270	13270	13270	13270	0
238	20231107	164300	555662880	13270	13270	13270	13270	0
239	20231107	164200	555662880	13270	13270	13270	13270	0
240	20231107	164100	555662880	13270	13270	13270	13270	0
241	20231107	164000	555662880	13270	13270	13270	13270	0
242	20231107	163900	555662880	13270	13270	13270	13270	742
243	20231107	163800	555662880	13270	13270	13270	13270	0
244	20231107	163700	555662880	13270	13270	13270	13270	0
245	20231107	163600	555662880	13270	13270	13270	13270	0
246	20231107	163500	555662880	13270	13270	13270	13270	0
247	20231107	163400	555662880	13270	13270	13270	13270	0
248	20231107	163300	555662880	13270	13270	13270	13270	0
249	20231107	163200	555662880	13270	13270	13270	13270	0
250	20231107	163100	555662880	13270	13270	13270	13270	0
251	20231107	163000	555662880	13270	13270	13270	13270	0
252	20231107	162900	555662880	13270	13270	13270	13270	0
253	20231107	162800	555662880	13270	13270	13270	13270	0
254	20231107	162700	555662880	13270	13270	13270	13270	0
255	20231107	162600	555662880	13270	13270	13270	13270	0
256	20231107	162500	555662880	13270	13270	13270	13270	0
257	20231107	162400	555662880	13270	13270	13270	13270	0
258	20231107	162300	555662880	13270	13270	13270	13270	0
259	20231107	162200	555662880	13270	13270	13270	13270	0
260	20231107	162100	555662880	13270	13270	13270	13270	0
261	20231107	162000	555662880	13270	13270	13270	13270	0
262	20231107	161900	555662880	13270	13270	13270	13270	0
263	20231107	161800	555662880	13270	13270	13270	13270	0
264	20231107	161700	555662880	13270	13270	13270	13270	0
265	20231107	161600	555662880	13270	13270	13270	13270	0
266	20231107	161500	555662880	13270	13270	13270	13270	0
267	20231107	161400	555662880	13270	13270	13270	13270	0
268	20231107	161300	555662880	13270	13270	13270	13270	0
269	20231107	161200	555662880	13270	13270	13270	13270	0
270	20231107	161100	555662880	13270	13270	13270	13270	0
271	20231107	161000	555662880	13270	13270	13270	13270	0
272	20231107	160900	555662880	13270	13270	13270	13270	742
273	20231107	160800	555662880	13270	13270	13270	13270	0
274	20231107	160700	555662880	13270	13270	13270	13270	0
275	20231107	160600	555662880	13270	13270	13270	13270	0
276	20231107	160500	555662880	13270	13270	13270	13270	0
277	20231107	160400	555662880	13270	13270	13270	13270	0
278	20231107	160300	555662880	13270	13270	13270	13270	0
279	20231107	160200	555662880	13270	13270	13270	13270	0
280	20231107	160100	555662880	13270	13270	13270	13270	0
281	20231107	160000	555662880	13270	13270	13270	13270	0
282	20231107	155900	555662880	13270	13270	13270	13270	0
283	20231107	155800	555662880	13270	13270	13270	13270	0
284	20231107	155700	555662880	13270	13270	13270	13270	0
285	20231107	155600	555662880	13270	13270	13270	13270	0
286	20231107	155500	555662880	13270	13270	13270	13270	0
287	20231107	155400	555662880	13270	13270	13270	13270	0
288	20231107	155300	555662880	13270	13270	13270	13270	0
289	20231107	155200	555662880	13270	13270	13270	13270	0
290	20231107	155100	555662880	13270	13270	13270	13270	0
291	20231107	155000	555662880	13270	13270	13270	13270	0
292	20231107	154900	555662880	13270	13270	13270	13270	0
293	20231107	154800	555662880	13270	13270	13270	13270	0
294	20231107	154700	555662880	13270	13270	13270	13270	0
295	20231107	154600	555662880	13270	13270	13270	13270	0
296	20231107	154500	555662880	13270	13270	13270	13270	0
297	20231107	154400	555662880	13270	13270	13270	13270	0
298	20231107	154300	555662880	13270	13270	13270	13270	0
299	20231107	154200	555662880	13270	13270	13270	13270	0
300	20231107	154100	555662880	13270	13270	13270	13270	0
301	20231107	154000	555662880	13270	13270	13270	13270	0
302	20231107	153900	555662880	13270	13270	13270	13270	742
303	20231107	153800	555662880	13270	13270	13270	13270	0
304	20231107	153700	555662880	13270	13270	13270	13270	0
305	20231107	153600	555662880	13270	13270	13270	13270	0
306	20231107	153500	555662880	13270	13270	13270	13270	0
307	20231107	153400	555662880	13270	13270	13270	13270	0
308	20231107	153300	555662880	13270	13270	13270	13270	0
309	20231107	153200	555662880	13270	13270	13270	13270	0
310	20231107	153100	555662880	13270	13270	13270	13270	0
311	20231107	153000	555662880	13270	13270	13270	13270	742
312	20231107	152900	545816540	13290	13290	13290	13290	0
313	20231107	152800	545816540	13290	13290	13290	13290	0
314	20231107	152700	545816540	13290	13290	13290	13290	0
315	20231107	152600	545816540	13290	13290	13290	13290	0
316	20231107	152500	545816540	13290	13290	13290	13290	0
317	20231107	152400	545816540	13290	13290	13290	13290	0
318	20231107	152300	545816540	13290	13290	13290	13290	0
319	20231107	152200	545816540	13290	13290	13290	13290	0
320	20231107	152100	545816540	13290	13290	13290	13290	0
321	20231107	152000	545816540	13290	13290	13290	13290	0
322	20231107	151900	545816540	13290	13270	13290	13220	390
323	20231107	151800	540641990	13270	13260	13270	13260	86
324	20231107	151700	539501560	13260	13260	13290	13250	905
325	20231107	151600	527488520	13250	13240	13250	13240	109
326	20231107	151500	526044790	13240	13230	13240	13230	86
327	20231107	151400	524906940	13230	13230	13230	13230	51
328	20231107	151300	524232210	13230	13230	13230	13230	1
329	20231107	151200	524218980	13240	13240	13240	13230	5
330	20231107	151100	524152790	13240	13180	13240	13170	100
331	20231107	151000	522835340	13180	13180	13180	13180	1
332	20231107	150900	522822160	13230	13250	13250	13230	368
333	20231107	150800	517946430	13250	13250	13250	13230	143
334	20231107	150700	516053730	13250	13240	13250	13240	10
335	20231107	150600	515921270	13230	13230	13230	13230	2
336	20231107	150500	515894810	13230	13230	13230	13230	1
337	20231107	150400	515881580	13240	13240	13240	13230	80
338	20231107	150300	514823140	13240	13240	13250	13180	244
339	20231107	150200	511603600	13250	13250	13250	13240	51
340	20231107	150100	510927860	13260	13240	13260	13230	314
341	20231107	150000	506772250	13230	13230	13230	13230	29
342	20231107	145900	506388580	13230	13200	13230	13200	161
343	20231107	145800	504259880	13200	13200	13200	13200	120
344	20231107	145700	502675880	13180	13180	13180	13180	137
345	20231107	145600	500870220	13180	13140	13180	13140	29
346	20231107	145500	500488400	13170	13180	13180	13170	10
347	20231107	145400	500356690	13180	13180	13180	13180	0
348	20231107	145300	500356690	13180	13180	13180	13180	11
349	20231107	145200	500211710	13170	13150	13170	13150	70
350	20231107	145100	499290450	13150	13120	13150	13110	361
351	20231107	145000	494552530	13110	13110	13110	13110	7
352	20231107	144900	494460760	13110	13110	13110	13110	0
353	20231107	144800	494460760	13110	13110	13110	13110	0
354	20231107	144700	494460760	13110	13110	13110	13110	0
355	20231107	144600	494460760	13110	13110	13110	13110	1
356	20231107	144500	494447650	13110	13110	13110	13110	0
357	20231107	144400	494447650	13110	13110	13110	13110	0
358	20231107	144300	494447650	13110	13080	13110	13080	75
359	20231107	144200	493464880	13110	13070	13110	13070	164
360	20231107	144100	491316920	13100	13100	13100	13100	0
361	20231107	144000	491316920	13100	13100	13100	13080	5
362	20231107	143900	491251440	13060	13060	13060	13060	41
363	20231107	143800	490715980	13060	13070	13070	13060	24
364	20231107	143700	490402350	13100	13100	13100	13100	0
365	20231107	143600	490402350	13100	13100	13100	13100	15
366	20231107	143500	490205850	13070	13070	13070	13070	0
367	20231107	143400	490205850	13070	13070	13070	13070	8
368	20231107	143300	490101290	13100	13100	13100	13100	0
369	20231107	143200	490101290	13100	13100	13100	13100	15
370	20231107	143100	489904790	13100	13100	13100	13100	9
371	20231107	143000	489786890	13100	13100	13100	13100	0
372	20231107	142900	489786890	13100	13100	13100	13100	0
373	20231107	142800	489786890	13100	13100	13100	13100	0
374	20231107	142700	489786890	13100	13100	13100	13100	0
375	20231107	142600	489786890	13100	13100	13100	13100	7
376	20231107	142500	489695190	13080	13080	13080	13080	117
377	20231107	142400	488164830	13100	13100	13100	13100	0
378	20231107	142300	488164830	13100	13100	13100	13100	0
379	20231107	142200	488164830	13100	13100	13100	13100	0
380	20231107	142100	488164830	13100	13100	13100	13100	0
381	20231107	142000	488164830	13100	13100	13100	13100	39
382	20231107	141900	487653930	13100	13070	13100	13070	22
383	20231107	141800	487365790	13070	13070	13070	13070	53
384	20231107	141700	486673080	13100	13100	13100	13100	53
385	20231107	141600	485978780	13100	13100	13100	13100	0
386	20231107	141500	485978780	13100	13100	13100	13100	0
387	20231107	141400	485978780	13100	13100	13100	13100	0
388	20231107	141300	485978780	13100	13100	13100	13100	50
389	20231107	141200	485323780	13100	13070	13100	13070	46
390	20231107	141100	484721960	13070	13070	13070	13070	48
391	20231107	141000	484094600	13090	13090	13090	13090	0
392	20231107	140900	484094600	13090	13090	13090	13090	10
393	20231107	140800	483963700	13090	13090	13090	13090	0
394	20231107	140700	483963700	13090	13100	13100	13090	117
395	20231107	140600	482431980	13110	13110	13110	13110	1
396	20231107	140500	482418870	13110	13120	13120	13110	4
397	20231107	140400	482366410	13120	13120	13120	13120	0
398	20231107	140300	482366410	13120	13120	13120	13120	0
399	20231107	140200	482366410	13120	13120	13120	13120	0
400	20231107	140100	482366410	13120	13120	13120	13120	0
401	20231107	140000	482366410	13120	13100	13120	13100	51
402	20231107	135900	481698290	13110	13110	13110	13110	3
403	20231107	135800	481658960	13120	13120	13120	13120	0
404	20231107	135700	481658960	13120	13120	13120	13120	10
405	20231107	135600	481527760	13120	13120	13120	13120	0
406	20231107	135500	481527760	13120	13120	13120	13120	0
407	20231107	135400	481527760	13120	13120	13120	13120	1
408	20231107	135300	481514640	13110	13110	13110	13110	1
409	20231107	135200	481501530	13110	13110	13110	13110	3
410	20231107	135100	481462200	13100	13100	13100	13100	13
411	20231107	135000	481291900	13100	13100	13100	13100	54
412	20231107	134900	480584500	13100	13100	13100	13100	0
413	20231107	134800	480584500	13100	13100	13100	13100	0
414	20231107	134700	480584500	13100	13100	13100	13100	0
415	20231107	134600	480584500	13100	13100	13100	13100	0
416	20231107	134500	480584500	13100	13100	13100	13100	164
417	20231107	134400	478436100	13100	13100	13100	13100	0
418	20231107	134300	478436100	13100	13100	13100	13100	0
419	20231107	134200	478436100	13100	13100	13100	13100	2
420	20231107	134100	478409900	13100	13100	13100	13100	6
421	20231107	134000	478331300	13100	13100	13100	13100	1
422	20231107	133900	478318200	13100	13100	13100	13100	0
423	20231107	133800	478318200	13100	13100	13100	13100	52
424	20231107	133700	477637000	13120	13120	13120	13120	2
425	20231107	133600	477610760	13120	13120	13120	13120	0
426	20231107	133500	477610760	13120	13090	13120	13090	7
427	20231107	133400	477518990	13070	13060	13070	13060	28
428	20231107	133300	477153130	13060	13060	13060	13060	0
429	20231107	133200	477153130	13060	13060	13060	13060	0
430	20231107	133100	477153130	13060	13050	13060	13050	23
431	20231107	133000	476852760	13060	13060	13060	13050	50
432	20231107	132900	476199780	13060	13060	13060	13060	0
433	20231107	132800	476199780	13060	13060	13060	13060	0
434	20231107	132700	476199780	13060	13060	13060	13060	11
435	20231107	132600	476056120	13040	13040	13040	13040	32
436	20231107	132500	475638840	13060	13060	13060	13060	0
437	20231107	132400	475638840	13060	13060	13060	13060	0
438	20231107	132300	475638840	13060	13050	13060	13050	11
439	20231107	132200	475495190	13050	13050	13050	13050	19
440	20231107	132100	475247240	13060	13060	13060	13060	0
441	20231107	132000	475247240	13060	13060	13060	13060	0
442	20231107	131900	475247240	13060	13060	13060	13060	0
443	20231107	131800	475247240	13060	13060	13060	13060	0
444	20231107	131700	475247240	13060	13060	13060	13060	0
445	20231107	131600	475247240	13060	13060	13060	13060	1
446	20231107	131500	475234180	13050	13050	13050	13050	0
447	20231107	131400	475234180	13050	13050	13050	13050	0
448	20231107	131300	475234180	13050	13050	13050	13050	0
449	20231107	131200	475234180	13050	13050	13050	13050	63
450	20231107	131100	474412030	13020	13020	13020	13020	38
451	20231107	131000	473917270	13020	13020	13020	13020	0
452	20231107	130900	473917270	13020	13020	13020	13020	0
453	20231107	130800	473917270	13020	13020	13020	13020	0
454	20231107	130700	473917270	13020	13020	13020	13020	0
455	20231107	130600	473917270	13020	13020	13020	13020	0
456	20231107	130500	473917270	13020	13010	13020	13010	30
457	20231107	130400	473526810	13050	13050	13050	13050	0
458	20231107	130300	473526810	13050	13050	13050	13050	0
459	20231107	130200	473526810	13050	13050	13050	13050	0
460	20231107	130100	473526810	13050	13050	13050	13050	0
461	20231107	130000	473526810	13050	13000	13050	13000	64
462	20231107	125900	472694710	13050	13050	13050	13050	0
463	20231107	125800	472694710	13050	13050	13050	13050	0
464	20231107	125700	472694710	13050	13050	13050	13050	0
465	20231107	125600	472694710	13050	13050	13050	13050	0
466	20231107	125500	472694710	13050	13050	13050	13050	0
467	20231107	125400	472694710	13050	13050	13050	13050	0
468	20231107	125300	472694710	13050	13050	13050	13050	0
469	20231107	125200	472694710	13050	13050	13050	13050	5
470	20231107	125100	472629460	12980	12980	12980	12980	0
471	20231107	125000	472629460	12980	12980	12980	12980	0
472	20231107	124900	472629460	12980	12980	12980	12980	0
473	20231107	124800	472629460	12980	12990	12990	12980	22
474	20231107	124700	472343810	13020	13020	13020	13020	0
475	20231107	124600	472343810	13020	13020	13020	13020	0
476	20231107	124500	472343810	13020	13020	13020	13020	0
477	20231107	124400	472343810	13020	13020	13020	13020	0
478	20231107	124300	472343810	13020	13020	13020	13020	0
479	20231107	124200	472343810	13020	13030	13030	13020	77
480	20231107	124100	471341090	13050	13060	13060	13020	619
481	20231107	124000	463271220	13100	13120	13120	13050	54
482	20231107	123900	462566400	13100	13100	13100	13100	0
483	20231107	123800	462566400	13100	13100	13100	13100	0
484	20231107	123700	462566400	13100	13100	13100	13100	0
485	20231107	123600	462566400	13100	13100	13100	13100	0
486	20231107	123500	462566400	13100	13100	13100	13100	5
487	20231107	123400	462500900	13130	13050	13130	13050	146
488	20231107	123300	460588690	13030	13030	13030	13030	0
489	20231107	123200	460588690	13030	13030	13030	13030	0
490	20231107	123100	460588690	13030	13030	13030	13030	30
491	20231107	123000	460197790	13030	13030	13030	13030	0
492	20231107	122900	460197790	13030	13030	13030	13030	0
493	20231107	122800	460197790	13030	13030	13030	13030	0
494	20231107	122700	460197790	13030	13030	13030	13030	0
495	20231107	122600	460197790	13030	13030	13030	13030	1
496	20231107	122500	460184760	12970	12970	12970	12970	0
497	20231107	122400	460184760	12970	12970	12970	12970	0
498	20231107	122300	460184760	12970	12970	12970	12970	0
499	20231107	122200	460184760	12970	12970	12970	12970	1
500	20231107	122100	460171790	12970	12970	12970	12970	0
501	20231107	122000	460171790	12970	12970	12970	12970	0
502	20231107	121900	460171790	12970	12920	12970	12920	93
503	20231107	121800	458966060	12920	12920	12920	12920	25
504	20231107	121700	458643060	12930	12950	12950	12930	200
505	20231107	121600	456055680	12970	12970	12970	12970	0
506	20231107	121500	456055680	12970	12970	12970	12970	0
507	20231107	121400	456055680	12970	12970	12970	12970	0
508	20231107	121300	456055680	12970	12970	12970	12970	20
509	20231107	121200	455796280	12970	12970	12970	12970	69
510	20231107	121100	454901350	12950	12980	12980	12950	543
511	20231107	121000	447854540	12980	12980	12980	12980	300
512	20231107	120900	443960540	13000	13040	13040	12990	1093
513	20231107	120800	429735370	13050	13050	13050	13050	1
514	20231107	120700	429722320	13050	13050	13050	13050	1
515	20231107	120600	429709270	13050	13050	13050	13050	1
516	20231107	120500	429696220	13060	13070	13070	13060	704
517	20231107	120400	420495240	13070	13110	13110	13070	660
518	20231107	120300	411861300	13180	13180	13180	13180	76
519	20231107	120200	410859620	13120	13120	13120	13120	677
520	20231107	120100	401977380	13170	13190	13190	13170	5
521	20231107	120000	401911470	13190	13200	13200	13180	6
522	20231107	115900	401832330	13200	13140	13200	13130	87
523	20231107	115800	400688470	13140	13140	13140	13140	0
524	20231107	115700	400688470	13140	13140	13140	13140	0
525	20231107	115600	400688470	13140	13140	13140	13140	0
526	20231107	115500	400688470	13140	13140	13140	13140	1
527	20231107	115400	400675330	13140	13140	13140	13140	30
528	20231107	115300	400281130	13150	13150	13150	13150	1
529	20231107	115200	400267980	13150	13150	13150	13150	0
530	20231107	115100	400267980	13150	13150	13150	13150	100
531	20231107	115000	398952980	13150	13150	13150	13150	0
532	20231107	114900	398952980	13150	13200	13200	13150	385
533	20231107	114800	393871380	13200	13200	13200	13200	0
534	20231107	114700	393871380	13200	13210	13210	13200	27
535	20231107	114600	393514910	13210	13200	13210	13200	30
536	20231107	114500	393118840	13190	13190	13190	13190	22
537	20231107	114400	392828660	13190	13180	13190	13180	114
538	20231107	114300	391325780	13190	13150	13190	13150	35
539	20231107	114200	390864780	13150	13170	13170	13150	450
540	20231107	114100	384944550	13190	13190	13190	13190	0
541	20231107	114000	384944550	13190	13190	13190	13190	0
542	20231107	113900	384944550	13190	13190	13190	13190	0
543	20231107	113800	384944550	13190	13190	13190	13190	0
544	20231107	113700	384944550	13190	13190	13190	13190	0
545	20231107	113600	384944550	13190	13190	13190	13190	0
546	20231107	113500	384944550	13190	13190	13190	13190	0
547	20231107	113400	384944550	13190	13190	13190	13190	0
548	20231107	113300	384944550	13190	13190	13190	13190	1
549	20231107	113200	384931360	13150	13150	13150	13150	126
550	20231107	113100	383274460	13160	13170	13170	13160	84
551	20231107	113000	382168820	13180	13180	13180	13180	19
552	20231107	112900	381918400	13210	13200	13220	13180	169
553	20231107	112800	379685890	13160	13200	13210	13160	175
554	20231107	112700	377382560	13210	13200	13210	13200	6
555	20231107	112600	377303320	13200	13160	13200	13150	179
556	20231107	112500	374948250	13170	13220	13220	13170	26
557	20231107	112400	374605460	13210	13210	13210	13210	5
558	20231107	112300	374539410	13180	13180	13180	13180	82
559	20231107	112200	373458650	13180	13170	13210	13170	96
560	20231107	112100	372194070	13180	13180	13180	13180	151
561	20231107	112000	370203890	13220	13230	13230	13220	20
562	20231107	111900	369939440	13220	13220	13220	13220	0
563	20231107	111800	369939440	13220	13220	13220	13210	203
564	20231107	111700	367255800	13220	13270	13270	13220	23
565	20231107	111600	366951690	13280	13290	13290	13280	5
566	20231107	111500	366885260	13290	13260	13290	13150	1004
567	20231107	111400	353647550	13240	13260	13270	13240	1294
568	20231107	111300	336500540	13270	13320	13320	13270	313
569	20231107	111200	332342180	13320	13320	13320	13320	4
570	20231107	111100	332288900	13320	13320	13320	13320	4
571	20231107	111000	332235620	13330	13340	13340	13330	166
572	20231107	110900	330022760	13380	13380	13380	13380	1
573	20231107	110800	330009380	13340	13340	13340	13340	20
574	20231107	110700	329742580	13340	13380	13380	13340	825
575	20231107	110600	318719000	13380	13380	13380	13380	48
576	20231107	110500	318076760	13380	13300	13380	13300	1328
577	20231107	110400	300364840	13280	13280	13280	13280	0
578	20231107	110300	300364840	13280	13280	13280	13280	8
579	20231107	110200	300258600	13280	13280	13280	13280	0
580	20231107	110100	300258600	13280	13290	13290	13280	3
581	20231107	110000	300218740	13280	13280	13280	13280	30
582	20231107	105900	299820340	13260	13260	13260	13260	0
583	20231107	105800	299820340	13260	13260	13260	13260	0
584	20231107	105700	299820340	13260	13300	13300	13260	440
585	20231107	105600	293968940	13300	13300	13300	13300	145
586	20231107	105500	292040440	13300	13300	13310	13300	379
587	20231107	105400	286999550	13280	13280	13280	13280	1
588	20231107	105300	286986270	13250	13290	13290	13250	989
589	20231107	105200	273855590	13300	13320	13320	13300	18
590	20231107	105100	273616160	13330	13330	13330	13330	0
591	20231107	105000	273616160	13330	13330	13330	13330	5
592	20231107	104900	273549510	13340	13340	13340	13330	132
593	20231107	104800	271788640	13340	13320	13340	13300	113
594	20231107	104700	270285320	13300	13300	13300	13300	108
595	20231107	104600	268848920	13300	13330	13340	13300	194
596	20231107	104500	266265380	13330	13310	13330	13310	1049
597	20231107	104400	252288370	13310	13300	13310	13300	143
598	20231107	104300	250385130	13320	13300	13320	13300	161
599	20231107	104200	248242060	13300	13270	13300	13270	431
600	20231107	104100	242515710	13280	13260	13280	13260	170
601	20231107	104000	240259990	13260	13260	13260	13260	0
602	20231107	103900	240259990	13260	13250	13260	13250	18
603	20231107	103800	240021390	13250	13250	13250	13250	7
604	20231107	103700	239928640	13250	13250	13250	13250	0
605	20231107	103600	239928640	13250	13250	13250	13250	0
606	20231107	103500	239928640	13250	13250	13250	13250	10
607	20231107	103400	239796140	13220	13220	13220	13220	0
608	20231107	103300	239796140	13220	13220	13220	13220	0
609	20231107	103200	239796140	13220	13220	13220	13220	0
610	20231107	103100	239796140	13220	13220	13220	13220	0
611	20231107	103000	239796140	13220	13220	13220	13220	70
612	20231107	102900	238870740	13230	13230	13230	13230	61
613	20231107	102800	238063710	13260	13260	13260	13260	5
614	20231107	102700	237997410	13260	13260	13260	13260	38
615	20231107	102600	237493530	13250	13250	13250	13250	49
616	20231107	102500	236844280	13270	13270	13270	13270	5
617	20231107	102400	236777930	13280	13250	13280	13250	164
618	20231107	102300	234600810	13250	13260	13260	13250	109
619	20231107	102200	233155620	13290	13210	13300	13210	1219
620	20231107	102100	216998450	13210	13200	13210	13200	21
621	20231107	102000	216721050	13210	13210	13210	13210	50
622	20231107	101900	216060550	13220	13200	13220	13200	252
623	20231107	101800	212732040	13210	13210	13210	13210	0
624	20231107	101700	212732040	13210	13210	13210	13210	2
625	20231107	101600	212705620	13220	13220	13220	13220	0
626	20231107	101500	212705620	13220	13220	13220	13220	10
627	20231107	101400	212573420	13220	13200	13220	13200	25
628	20231107	101300	212243320	13200	13200	13210	13200	47
629	20231107	101200	211622840	13160	13160	13160	13160	0
630	20231107	101100	211622840	13160	13180	13200	13160	224
631	20231107	101000	208667700	13200	13200	13200	13200	0
632	20231107	100900	208667700	13200	13200	13200	13200	0
633	20231107	100800	208667700	13200	13200	13200	13200	101
634	20231107	100700	207334500	13210	13210	13210	13210	0
635	20231107	100600	207334500	13210	13210	13210	13210	2
636	20231107	100500	207308080	13220	13220	13220	13220	0
637	20231107	100400	207308080	13220	13220	13230	13210	32
638	20231107	100300	206884770	13220	13220	13220	13220	0
639	20231107	100200	206884770	13220	13220	13220	13220	200
640	20231107	100100	204240770	13230	13220	13230	13220	110
641	20231107	100000	202786470	13230	13240	13240	13230	233
642	20231107	095900	199703780	13230	13220	13230	13220	16
643	20231107	095800	199492110	13220	13220	13220	13220	0
644	20231107	095700	199492110	13220	13220	13220	13220	65
645	20231107	095600	198632810	13220	13220	13220	13220	0
646	20231107	095500	198632810	13220	13230	13230	13190	301
647	20231107	095400	194655070	13240	13230	13250	13230	283
648	20231107	095300	190908020	13220	13170	13220	13170	3218
649	20231107	095200	148433940	13160	13150	13170	13150	11
650	20231107	095100	148289200	13140	13140	13140	13140	2
651	20231107	095000	148262920	13170	13170	13170	13170	0
652	20231107	094900	148262920	13170	13180	13180	13170	55
653	20231107	094800	147538070	13190	13190	13190	13190	0
654	20231107	094700	147538070	13190	13140	13190	13140	1666
655	20231107	094600	125617320	13140	13140	13140	13140	26
656	20231107	094500	125275680	13140	13140	13140	13140	5
657	20231107	094400	125209980	13130	13130	13130	13130	20
658	20231107	094300	124947380	13130	13130	13130	13130	285
659	20231107	094200	121205330	13110	13110	13110	13110	34
660	20231107	094100	120759590	13120	13140	13140	13120	332
661	20231107	094000	116400550	13150	13150	13150	13150	1
662	20231107	093900	116387400	13160	13170	13170	13160	81
663	20231107	093800	115321410	13180	13180	13180	13180	6
664	20231107	093700	115242330	13160	13180	13180	13160	4
665	20231107	093600	115189660	13170	13180	13180	13170	8
666	20231107	093500	115084290	13190	13190	13190	13190	0
667	20231107	093400	115084290	13190	13110	13190	13110	471
668	20231107	093300	108909400	13110	13150	13180	13110	552
669	20231107	093200	101658950	13160	13180	13180	13150	339
670	20231107	093100	97199860	13190	13190	13190	13190	0
671	20231107	093000	97199860	13190	13190	13190	13190	6
672	20231107	092900	97120720	13200	13200	13200	13200	89
673	20231107	092800	95945920	13210	13230	13230	13210	76
674	20231107	092700	94941910	13230	13250	13250	13230	45
675	20231107	092600	94346400	13260	13270	13270	13260	76
676	20231107	092500	93338620	13260	13270	13270	13260	37
677	20231107	092400	92847960	13270	13280	13280	13270	56
678	20231107	092300	92104320	13200	13250	13250	13200	282
679	20231107	092200	88379660	13280	13310	13310	13280	213
680	20231107	092100	85550770	13330	13270	13330	13270	2644
681	20231107	092000	50422580	13260	13270	13280	13250	1161
682	20231107	091900	35014830	13280	13150	13280	13150	870
683	20231107	091800	23494970	13140	13140	13140	13140	74
684	20231107	091700	22522610	13010	13020	13020	13010	27
685	20231107	091600	22171290	13010	13010	13010	13010	18
686	20231107	091500	21937110	12990	13100	13100	12990	31
687	20231107	091400	21531120	13100	13100	13100	13100	162
688	20231107	091300	19408920	12980	13100	13100	12980	201
689	20231107	091200	16776060	13100	13100	13100	13100	0
690	20231107	091100	16776060	13100	13100	13100	13100	0
691	20231107	091000	16776060	13100	13100	13100	13100	1
692	20231107	090900	16762960	13100	13100	13100	13100	2
693	20231107	090800	16736760	12940	13100	13100	12940	11
694	20231107	090700	16592820	13100	13100	13100	13100	0
695	20231107	090600	16592820	13100	13080	13100	13080	126
696	20231107	090500	14942830	12900	12890	12900	12890	81
697	20231107	090400	13898240	12870	12870	12870	12870	15
698	20231107	090300	13705190	12860	12860	12890	12860	79
699	20231107	090200	12688490	12950	12950	12950	12900	174
700	20231107	090100	10441270	12950	13030	13030	12950	755
701	20231107	090000	638420	13030	13020	13030	13020	49