KissMeData/078070/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194900	261253510	12690	12690	12690	12690	449
3	20231106	194800	261253510	12690	12690	12690	12690	0
4	20231106	194700	261253510	12690	12690	12690	12690	0
5	20231106	194600	261253510	12690	12690	12690	12690	0
6	20231106	194500	261253510	12690	12690	12690	12690	0
7	20231106	194400	261253510	12690	12690	12690	12690	0
8	20231106	194300	261253510	12690	12690	12690	12690	0
9	20231106	194200	261253510	12690	12690	12690	12690	0
10	20231106	194100	261253510	12690	12690	12690	12690	0
11	20231106	194000	261253510	12690	12690	12690	12690	0
12	20231106	193900	261253510	12690	12690	12690	12690	0
13	20231106	193800	261253510	12690	12690	12690	12690	0
14	20231106	193700	261253510	12690	12690	12690	12690	0
15	20231106	193600	261253510	12690	12690	12690	12690	0
16	20231106	193500	261253510	12690	12690	12690	12690	0
17	20231106	193400	261253510	12690	12690	12690	12690	0
18	20231106	193300	261253510	12690	12690	12690	12690	0
19	20231106	193200	261253510	12690	12690	12690	12690	0
20	20231106	193100	261253510	12690	12690	12690	12690	0
21	20231106	193000	261253510	12690	12690	12690	12690	0
22	20231106	192900	261253510	12690	12690	12690	12690	0
23	20231106	192800	261253510	12690	12690	12690	12690	0
24	20231106	192700	261253510	12690	12690	12690	12690	0
25	20231106	192600	261253510	12690	12690	12690	12690	0
26	20231106	192500	261253510	12690	12690	12690	12690	0
27	20231106	192400	261253510	12690	12690	12690	12690	0
28	20231106	192300	261253510	12690	12690	12690	12690	0
29	20231106	192200	261253510	12690	12690	12690	12690	0
30	20231106	192100	261253510	12690	12690	12690	12690	0
31	20231106	192000	261253510	12690	12690	12690	12690	0
32	20231106	191900	261253510	12690	12690	12690	12690	449
33	20231106	191800	261253510	12690	12690	12690	12690	0
34	20231106	191700	261253510	12690	12690	12690	12690	0
35	20231106	191600	261253510	12690	12690	12690	12690	0
36	20231106	191500	261253510	12690	12690	12690	12690	0
37	20231106	191400	261253510	12690	12690	12690	12690	0
38	20231106	191300	261253510	12690	12690	12690	12690	0
39	20231106	191200	261253510	12690	12690	12690	12690	0
40	20231106	191100	261253510	12690	12690	12690	12690	0
41	20231106	191000	261253510	12690	12690	12690	12690	0
42	20231106	190900	261253510	12690	12690	12690	12690	0
43	20231106	190800	261253510	12690	12690	12690	12690	0
44	20231106	190700	261253510	12690	12690	12690	12690	0
45	20231106	190600	261253510	12690	12690	12690	12690	0
46	20231106	190500	261253510	12690	12690	12690	12690	0
47	20231106	190400	261253510	12690	12690	12690	12690	0
48	20231106	190300	261253510	12690	12690	12690	12690	0
49	20231106	190200	261253510	12690	12690	12690	12690	0
50	20231106	190100	261253510	12690	12690	12690	12690	0
51	20231106	190000	261253510	12690	12690	12690	12690	0
52	20231106	185900	261253510	12690	12690	12690	12690	0
53	20231106	185800	261253510	12690	12690	12690	12690	0
54	20231106	185700	261253510	12690	12690	12690	12690	0
55	20231106	185600	261253510	12690	12690	12690	12690	0
56	20231106	185500	261253510	12690	12690	12690	12690	0
57	20231106	185400	261253510	12690	12690	12690	12690	0
58	20231106	185300	261253510	12690	12690	12690	12690	0
59	20231106	185200	261253510	12690	12690	12690	12690	0
60	20231106	185100	261253510	12690	12690	12690	12690	0
61	20231106	185000	261253510	12690	12690	12690	12690	0
62	20231106	184900	261253510	12690	12690	12690	12690	449
63	20231106	184800	261253510	12690	12690	12690	12690	0
64	20231106	184700	261253510	12690	12690	12690	12690	0
65	20231106	184600	261253510	12690	12690	12690	12690	0
66	20231106	184500	261253510	12690	12690	12690	12690	0
67	20231106	184400	261253510	12690	12690	12690	12690	0
68	20231106	184300	261253510	12690	12690	12690	12690	0
69	20231106	184200	261253510	12690	12690	12690	12690	0
70	20231106	184100	261253510	12690	12690	12690	12690	0
71	20231106	184000	261253510	12690	12690	12690	12690	0
72	20231106	183900	261253510	12690	12690	12690	12690	0
73	20231106	183800	261253510	12690	12690	12690	12690	0
74	20231106	183700	261253510	12690	12690	12690	12690	0
75	20231106	183600	261253510	12690	12690	12690	12690	0
76	20231106	183500	261253510	12690	12690	12690	12690	0
77	20231106	183400	261253510	12690	12690	12690	12690	0
78	20231106	183300	261253510	12690	12690	12690	12690	0
79	20231106	183200	261253510	12690	12690	12690	12690	0
80	20231106	183100	261253510	12690	12690	12690	12690	0
81	20231106	183000	261253510	12690	12690	12690	12690	0
82	20231106	182900	261253510	12690	12690	12690	12690	0
83	20231106	182800	261253510	12690	12690	12690	12690	0
84	20231106	182700	261253510	12690	12690	12690	12690	0
85	20231106	182600	261253510	12690	12690	12690	12690	0
86	20231106	182500	261253510	12690	12690	12690	12690	0
87	20231106	182400	261253510	12690	12690	12690	12690	0
88	20231106	182300	261253510	12690	12690	12690	12690	0
89	20231106	182200	261253510	12690	12690	12690	12690	0
90	20231106	182100	261253510	12690	12690	12690	12690	0
91	20231106	182000	261253510	12690	12690	12690	12690	0
92	20231106	181900	261253510	12690	12690	12690	12690	449
93	20231106	181800	261253510	12690	12690	12690	12690	0
94	20231106	181700	261253510	12690	12690	12690	12690	0
95	20231106	181600	261253510	12690	12690	12690	12690	0
96	20231106	181500	261253510	12690	12690	12690	12690	0
97	20231106	181400	261253510	12690	12690	12690	12690	0
98	20231106	181300	261253510	12690	12690	12690	12690	0
99	20231106	181200	261253510	12690	12690	12690	12690	0
100	20231106	181100	261253510	12690	12690	12690	12690	0
101	20231106	181000	261253510	12690	12690	12690	12690	0
102	20231106	180900	261253510	12690	12690	12690	12690	0
103	20231106	180800	261253510	12690	12690	12690	12690	0
104	20231106	180700	261253510	12690	12690	12690	12690	0
105	20231106	180600	261253510	12690	12690	12690	12690	0
106	20231106	180500	261253510	12690	12690	12690	12690	0
107	20231106	180400	261253510	12690	12690	12690	12690	0
108	20231106	180300	261253510	12690	12690	12690	12690	0
109	20231106	180200	261253510	12690	12690	12690	12690	0
110	20231106	180100	261253510	12690	12690	12690	12690	0
111	20231106	180000	261253510	12690	12690	12690	12690	0
112	20231106	175900	261253510	12690	12690	12690	12690	0
113	20231106	175800	261253510	12690	12690	12690	12690	0
114	20231106	175700	261253510	12690	12690	12690	12690	0
115	20231106	175600	261253510	12690	12690	12690	12690	0
116	20231106	175500	261253510	12690	12690	12690	12690	0
117	20231106	175400	261253510	12690	12690	12690	12690	0
118	20231106	175300	261253510	12690	12690	12690	12690	0
119	20231106	175200	261253510	12690	12690	12690	12690	0
120	20231106	175100	261253510	12690	12690	12690	12690	0
121	20231106	175000	261253510	12690	12690	12690	12690	0
122	20231106	174900	261253510	12690	12690	12690	12690	449
123	20231106	174800	261253510	12690	12690	12690	12690	0
124	20231106	174700	261253510	12690	12690	12690	12690	0
125	20231106	174600	261253510	12690	12690	12690	12690	0
126	20231106	174500	261253510	12690	12690	12690	12690	0
127	20231106	174400	261253510	12690	12690	12690	12690	0
128	20231106	174300	261253510	12690	12690	12690	12690	0
129	20231106	174200	261253510	12690	12690	12690	12690	0
130	20231106	174100	261253510	12690	12690	12690	12690	0
131	20231106	174000	261253510	12690	12690	12690	12690	0
132	20231106	173900	261253510	12690	12690	12690	12690	0
133	20231106	173800	261253510	12690	12690	12690	12690	0
134	20231106	173700	261253510	12690	12690	12690	12690	0
135	20231106	173600	261253510	12690	12690	12690	12690	0
136	20231106	173500	261253510	12690	12690	12690	12690	0
137	20231106	173400	261253510	12690	12690	12690	12690	0
138	20231106	173300	261253510	12690	12690	12690	12690	0
139	20231106	173200	261253510	12690	12690	12690	12690	0
140	20231106	173100	261253510	12690	12690	12690	12690	0
141	20231106	173000	261253510	12690	12690	12690	12690	0
142	20231106	172900	261253510	12690	12690	12690	12690	0
143	20231106	172800	261253510	12690	12690	12690	12690	0
144	20231106	172700	261253510	12690	12690	12690	12690	0
145	20231106	172600	261253510	12690	12690	12690	12690	0
146	20231106	172500	261253510	12690	12690	12690	12690	0
147	20231106	172400	261253510	12690	12690	12690	12690	0
148	20231106	172300	261253510	12690	12690	12690	12690	0
149	20231106	172200	261253510	12690	12690	12690	12690	0
150	20231106	172100	261253510	12690	12690	12690	12690	0
151	20231106	172000	261253510	12690	12690	12690	12690	0
152	20231106	171900	261253510	12690	12690	12690	12690	449
153	20231106	171800	261253510	12690	12690	12690	12690	0
154	20231106	171700	261253510	12690	12690	12690	12690	0
155	20231106	171600	261253510	12690	12690	12690	12690	0
156	20231106	171500	261253510	12690	12690	12690	12690	0
157	20231106	171400	261253510	12690	12690	12690	12690	0
158	20231106	171300	261253510	12690	12690	12690	12690	0
159	20231106	171200	261253510	12690	12690	12690	12690	0
160	20231106	171100	261253510	12690	12690	12690	12690	0
161	20231106	171000	261253510	12690	12690	12690	12690	0
162	20231106	170900	261253510	12690	12690	12690	12690	0
163	20231106	170800	261253510	12690	12690	12690	12690	0
164	20231106	170700	261253510	12690	12690	12690	12690	0
165	20231106	170600	261253510	12690	12690	12690	12690	0
166	20231106	170500	261253510	12690	12690	12690	12690	0
167	20231106	170400	261253510	12690	12690	12690	12690	0
168	20231106	170300	261253510	12690	12690	12690	12690	0
169	20231106	170200	261253510	12690	12690	12690	12690	0
170	20231106	170100	261253510	12690	12690	12690	12690	0
171	20231106	170000	261253510	12690	12690	12690	12690	0
172	20231106	165900	261253510	12690	12690	12690	12690	0
173	20231106	165800	261253510	12690	12690	12690	12690	0
174	20231106	165700	261253510	12690	12690	12690	12690	0
175	20231106	165600	261253510	12690	12690	12690	12690	0
176	20231106	165500	261253510	12690	12690	12690	12690	0
177	20231106	165400	261253510	12690	12690	12690	12690	0
178	20231106	165300	261253510	12690	12690	12690	12690	0
179	20231106	165200	261253510	12690	12690	12690	12690	0
180	20231106	165100	261253510	12690	12690	12690	12690	0
181	20231106	165000	261253510	12690	12690	12690	12690	0
182	20231106	164900	261253510	12690	12690	12690	12690	449
183	20231106	164800	261253510	12690	12690	12690	12690	0
184	20231106	164700	261253510	12690	12690	12690	12690	0
185	20231106	164600	261253510	12690	12690	12690	12690	0
186	20231106	164500	261253510	12690	12690	12690	12690	0
187	20231106	164400	261253510	12690	12690	12690	12690	0
188	20231106	164300	261253510	12690	12690	12690	12690	0
189	20231106	164200	261253510	12690	12690	12690	12690	0
190	20231106	164100	261253510	12690	12690	12690	12690	0
191	20231106	164000	261253510	12690	12690	12690	12690	0
192	20231106	163900	261253510	12690	12690	12690	12690	0
193	20231106	163800	261253510	12690	12690	12690	12690	0
194	20231106	163700	261253510	12690	12690	12690	12690	0
195	20231106	163600	261253510	12690	12690	12690	12690	0
196	20231106	163500	261253510	12690	12690	12690	12690	0
197	20231106	163400	261253510	12690	12690	12690	12690	0
198	20231106	163300	261253510	12690	12690	12690	12690	0
199	20231106	163200	261253510	12690	12690	12690	12690	0
200	20231106	163100	261253510	12690	12690	12690	12690	0
201	20231106	163000	261253510	12690	12690	12690	12690	0
202	20231106	162900	261253510	12690	12690	12690	12690	0
203	20231106	162800	261253510	12690	12690	12690	12690	0
204	20231106	162700	261253510	12690	12690	12690	12690	0
205	20231106	162600	261253510	12690	12690	12690	12690	0
206	20231106	162500	261253510	12690	12690	12690	12690	0
207	20231106	162400	261253510	12690	12690	12690	12690	0
208	20231106	162300	261253510	12690	12690	12690	12690	0
209	20231106	162200	261253510	12690	12690	12690	12690	0
210	20231106	162100	261253510	12690	12690	12690	12690	0
211	20231106	162000	261253510	12690	12690	12690	12690	0
212	20231106	161900	261253510	12690	12690	12690	12690	449
213	20231106	161800	261253510	12690	12690	12690	12690	0
214	20231106	161700	261253510	12690	12690	12690	12690	0
215	20231106	161600	261253510	12690	12690	12690	12690	0
216	20231106	161500	261253510	12690	12690	12690	12690	0
217	20231106	161400	261253510	12690	12690	12690	12690	0
218	20231106	161300	261253510	12690	12690	12690	12690	0
219	20231106	161200	261253510	12690	12690	12690	12690	0
220	20231106	161100	261253510	12690	12690	12690	12690	0
221	20231106	161000	261253510	12690	12690	12690	12690	0
222	20231106	160900	261253510	12690	12690	12690	12690	0
223	20231106	160800	261253510	12690	12690	12690	12690	0
224	20231106	160700	261253510	12690	12690	12690	12690	0
225	20231106	160600	261253510	12690	12690	12690	12690	0
226	20231106	160500	261253510	12690	12690	12690	12690	0
227	20231106	160400	261253510	12690	12690	12690	12690	0
228	20231106	160300	261253510	12690	12690	12690	12690	0
229	20231106	160200	261253510	12690	12690	12690	12690	0
230	20231106	160100	261253510	12690	12690	12690	12690	0
231	20231106	160000	261253510	12690	12690	12690	12690	0
232	20231106	155900	261253510	12690	12690	12690	12690	0
233	20231106	155800	261253510	12690	12690	12690	12690	0
234	20231106	155700	261253510	12690	12690	12690	12690	0
235	20231106	155600	261253510	12690	12690	12690	12690	0
236	20231106	155500	261253510	12690	12690	12690	12690	0
237	20231106	155400	261253510	12690	12690	12690	12690	0
238	20231106	155300	261253510	12690	12690	12690	12690	0
239	20231106	155200	261253510	12690	12690	12690	12690	0
240	20231106	155100	261253510	12690	12690	12690	12690	0
241	20231106	155000	261253510	12690	12690	12690	12690	0
242	20231106	154900	261253510	12690	12690	12690	12690	449
243	20231106	154800	261253510	12690	12690	12690	12690	0
244	20231106	154700	261253510	12690	12690	12690	12690	0
245	20231106	154600	261253510	12690	12690	12690	12690	0
246	20231106	154500	261253510	12690	12690	12690	12690	0
247	20231106	154400	261253510	12690	12690	12690	12690	0
248	20231106	154300	261253510	12690	12690	12690	12690	0
249	20231106	154200	261253510	12690	12690	12690	12690	0
250	20231106	154100	261253510	12690	12690	12690	12690	0
251	20231106	154000	261253510	12690	12690	12690	12690	0
252	20231106	153900	261253510	12690	12690	12690	12690	0
253	20231106	153800	261253510	12690	12690	12690	12690	0
254	20231106	153700	261253510	12690	12690	12690	12690	0
255	20231106	153600	261253510	12690	12690	12690	12690	0
256	20231106	153500	261253510	12690	12690	12690	12690	0
257	20231106	153400	261253510	12690	12690	12690	12690	0
258	20231106	153300	261253510	12690	12690	12690	12690	0
259	20231106	153200	261253510	12690	12690	12690	12690	0
260	20231106	153100	261253510	12690	12690	12690	12690	0
261	20231106	153000	261253510	12690	12690	12690	12690	449
262	20231106	152900	255555700	12680	12680	12680	12680	0
263	20231106	152800	255555700	12680	12680	12680	12680	0
264	20231106	152700	255555700	12680	12680	12680	12680	0
265	20231106	152600	255555700	12680	12680	12680	12680	0
266	20231106	152500	255555700	12680	12680	12680	12680	0
267	20231106	152400	255555700	12680	12680	12680	12680	0
268	20231106	152300	255555700	12680	12680	12680	12680	0
269	20231106	152200	255555700	12680	12680	12680	12680	0
270	20231106	152100	255555700	12680	12680	12680	12680	0
271	20231106	152000	255555700	12680	12680	12680	12680	0
272	20231106	151900	255555700	12680	12560	12680	12520	128
273	20231106	151800	253948050	12690	12690	12690	12690	0
274	20231106	151700	253948050	12690	12680	12690	12680	57
275	20231106	151600	253224900	12690	12680	12690	12670	125
276	20231106	151500	251639830	12680	12680	12680	12660	51
277	20231106	151400	250993270	12670	12650	12680	12650	8
278	20231106	151300	250891900	12680	12650	12680	12650	212
279	20231106	151200	248209310	12650	12600	12650	12600	114
280	20231106	151100	246768350	12640	12570	12640	12570	113
281	20231106	151000	245345010	12570	12530	12570	12530	83
282	20231106	150900	244304210	12540	12540	12540	12540	29
283	20231106	150800	243940550	12540	12540	12540	12540	10
284	20231106	150700	243815150	12650	12650	12650	12650	0
285	20231106	150600	243815150	12650	12650	12650	12650	0
286	20231106	150500	243815150	12650	12540	12650	12540	541
287	20231106	150400	236985810	12630	12570	12630	12570	140
288	20231106	150300	235219200	12530	12530	12530	12530	11
289	20231106	150200	235081370	12570	12570	12570	12570	0
290	20231106	150100	235081370	12570	12570	12570	12570	22
291	20231106	150000	234804830	12630	12600	12630	12600	103
292	20231106	145900	233504060	12600	12590	12600	12590	39
293	20231106	145800	233012810	12600	12610	12610	12590	72
294	20231106	145700	232105520	12610	12580	12610	12550	18
295	20231106	145600	231879100	12580	12580	12580	12580	12
296	20231106	145500	231728140	12600	12600	12600	12600	0
297	20231106	145400	231728140	12600	12600	12600	12600	0
298	20231106	145300	231728140	12600	12600	12600	12600	5
299	20231106	145200	231665140	12610	12610	12610	12610	0
300	20231106	145100	231665140	12610	12610	12610	12610	0
301	20231106	145000	231665140	12610	12610	12610	12610	4
302	20231106	144900	231614700	12610	12610	12610	12610	0
303	20231106	144800	231614700	12610	12630	12630	12610	7
304	20231106	144700	231526360	12640	12640	12640	12630	8
305	20231106	144600	231425270	12650	12650	12650	12650	5
306	20231106	144500	231362020	12650	12650	12650	12650	1
307	20231106	144400	231349370	12650	12650	12650	12650	1
308	20231106	144300	231336720	12600	12600	12600	12600	0
309	20231106	144200	231336720	12600	12600	12600	12600	0
310	20231106	144100	231336720	12600	12560	12600	12560	10
311	20231106	144000	231210820	12570	12570	12570	12570	0
312	20231106	143900	231210820	12570	12550	12570	12550	160
313	20231106	143800	229199720	12570	12570	12570	12570	0
314	20231106	143700	229199720	12570	12570	12570	12570	0
315	20231106	143600	229199720	12570	12570	12570	12570	0
316	20231106	143500	229199720	12570	12570	12570	12570	0
317	20231106	143400	229199720	12570	12550	12570	12550	108
318	20231106	143300	227842390	12570	12570	12570	12570	0
319	20231106	143200	227842390	12570	12560	12570	12560	214
320	20231106	143100	225152590	12540	12540	12540	12540	0
321	20231106	143000	225152590	12540	12540	12540	12540	21
322	20231106	142900	224889250	12570	12570	12570	12570	0
323	20231106	142800	224889250	12570	12570	12570	12570	2
324	20231106	142700	224864110	12570	12580	12580	12570	44
325	20231106	142600	224310910	12650	12660	12660	12650	11
326	20231106	142500	224171730	12680	12670	12680	12660	22
327	20231106	142400	223892980	12700	12530	12700	12420	1061
328	20231106	142300	210477890	12630	12550	12630	12550	925
329	20231106	142200	198820570	12580	12500	12580	12500	465
330	20231106	142100	193001450	12500	12470	12500	12470	1236
331	20231106	142000	177575580	12460	12460	12460	12460	400
332	20231106	141900	172591580	12460	12460	12460	12460	0
333	20231106	141800	172591580	12460	12460	12460	12460	15
334	20231106	141700	172404680	12400	12440	12460	12400	55
335	20231106	141600	171721660	12450	12450	12450	12450	0
336	20231106	141500	171721660	12450	12450	12450	12450	0
337	20231106	141400	171721660	12450	12450	12450	12450	0
338	20231106	141300	171721660	12450	12450	12450	12450	0
339	20231106	141200	171721660	12450	12410	12450	12410	31
340	20231106	141100	171336760	12460	12460	12460	12460	0
341	20231106	141000	171336760	12460	12470	12470	12400	6
342	20231106	140900	171262130	12460	12450	12460	12400	222
343	20231106	140800	168496830	12410	12460	12460	12410	168
344	20231106	140700	166403850	12410	12450	12470	12400	462
345	20231106	140600	160647360	12460	12450	12460	12450	335
346	20231106	140500	156473970	12460	12460	12460	12460	0
347	20231106	140400	156473970	12460	12460	12460	12460	0
348	20231106	140300	156473970	12460	12450	12460	12450	47
349	20231106	140200	155888600	12450	12420	12450	12420	28
350	20231106	140100	155540550	12430	12430	12430	12430	0
351	20231106	140000	155540550	12430	12430	12430	12430	0
352	20231106	135900	155540550	12430	12430	12430	12430	0
353	20231106	135800	155540550	12430	12430	12430	12430	0
354	20231106	135700	155540550	12430	12430	12430	12430	1
355	20231106	135600	155528120	12400	12400	12400	12400	1
356	20231106	135500	155515720	12400	12400	12400	12400	0
357	20231106	135400	155515720	12400	12400	12400	12400	1
358	20231106	135300	155503320	12350	12350	12350	12350	0
359	20231106	135200	155503320	12350	12350	12350	12350	0
360	20231106	135100	155503320	12350	12350	12350	12350	0
361	20231106	135000	155503320	12350	12350	12350	12350	0
362	20231106	134900	155503320	12350	12350	12350	12350	0
363	20231106	134800	155503320	12350	12350	12350	12350	0
364	20231106	134700	155503320	12350	12350	12350	12350	0
365	20231106	134600	155503320	12350	12350	12350	12350	1
366	20231106	134500	155490970	12480	12480	12480	12480	0
367	20231106	134400	155490970	12480	12480	12480	12480	0
368	20231106	134300	155490970	12480	12480	12480	12480	0
369	20231106	134200	155490970	12480	12480	12480	12480	0
370	20231106	134100	155490970	12480	12240	12480	12230	1064
371	20231106	134000	142455440	12240	12240	12240	12240	26
372	20231106	133900	142137200	12210	12230	12240	12210	833
373	20231106	133800	131943920	12240	12230	12240	12230	340
374	20231106	133700	127782520	12240	12200	12240	12200	515
375	20231106	133600	121481260	12190	12190	12190	12190	0
376	20231106	133500	121481260	12190	12180	12190	12180	3
377	20231106	133400	121444700	12210	12210	12210	12210	0
378	20231106	133300	121444700	12210	12200	12210	12200	2
379	20231106	133200	121420290	12230	12200	12230	12200	216
380	20231106	133100	118784630	12180	12180	12180	12180	0
381	20231106	133000	118784630	12180	12180	12180	12180	0
382	20231106	132900	118784630	12180	12180	12180	12180	2
383	20231106	132800	118760270	12200	12200	12200	12200	0
384	20231106	132700	118760270	12200	12200	12200	12200	0
385	20231106	132600	118760270	12200	12200	12200	12200	0
386	20231106	132500	118760270	12200	12200	12200	12200	0
387	20231106	132400	118760270	12200	12200	12200	12200	1
388	20231106	132300	118748070	12200	12170	12200	12170	218
389	20231106	132200	116090470	12200	12200	12200	12200	0
390	20231106	132100	116090470	12200	12200	12200	12200	0
391	20231106	132000	116090470	12200	12200	12200	12200	0
392	20231106	131900	116090470	12200	12200	12200	12200	0
393	20231106	131800	116090470	12200	12190	12200	12190	119
394	20231106	131700	114638860	12180	12180	12180	12180	0
395	20231106	131600	114638860	12180	12180	12180	12180	0
396	20231106	131500	114638860	12180	12180	12180	12180	0
397	20231106	131400	114638860	12180	12180	12180	12180	1
398	20231106	131300	114626680	12190	12190	12190	12190	1
399	20231106	131200	114614490	12200	12200	12200	12200	8
400	20231106	131100	114516890	12200	12180	12200	12180	12
401	20231106	131000	114370640	12180	12180	12180	12180	0
402	20231106	130900	114370640	12180	12180	12180	12180	0
403	20231106	130800	114370640	12180	12180	12180	12180	2
404	20231106	130700	114346280	12180	12180	12180	12180	2
405	20231106	130600	114321920	12190	12190	12190	12190	5
406	20231106	130500	114260970	12190	12190	12190	12190	52
407	20231106	130400	113627090	12200	12200	12220	12200	41
408	20231106	130300	113126640	12210	12200	12210	12200	7
409	20231106	130200	113041190	12220	12210	12220	12210	20
410	20231106	130100	112796810	12220	12190	12220	12190	44
411	20231106	130000	112259690	12200	12200	12200	12200	0
412	20231106	125900	112259690	12200	12210	12210	12200	57
413	20231106	125800	111563760	12220	12220	12220	12220	1
414	20231106	125700	111551540	12220	12230	12230	12220	144
415	20231106	125600	109790580	12230	12230	12230	12230	2
416	20231106	125500	109766120	12220	12220	12220	12220	2
417	20231106	125400	109741680	12220	12220	12220	12220	0
418	20231106	125300	109741680	12220	12220	12240	12220	12
419	20231106	125200	109594860	12220	12230	12240	12220	13
420	20231106	125100	109435830	12240	12220	12240	12210	13
421	20231106	125000	109276850	12230	12240	12240	12230	3
422	20231106	124900	109240140	12240	12240	12240	12240	0
423	20231106	124800	109240140	12240	12240	12240	12240	2
424	20231106	124700	109215660	12240	12240	12240	12240	1
425	20231106	124600	109203420	12240	12240	12240	12240	0
426	20231106	124500	109203420	12240	12240	12240	12240	0
427	20231106	124400	109203420	12240	12240	12240	12240	0
428	20231106	124300	109203420	12240	12240	12240	12240	0
429	20231106	124200	109203420	12240	12240	12240	12240	0
430	20231106	124100	109203420	12240	12240	12240	12240	0
431	20231106	124000	109203420	12240	12240	12240	12240	0
432	20231106	123900	109203420	12240	12240	12240	12240	0
433	20231106	123800	109203420	12240	12240	12240	12240	232
434	20231106	123700	106363740	12240	12240	12240	12240	0
435	20231106	123600	106363740	12240	12240	12240	12240	0
436	20231106	123500	106363740	12240	12240	12240	12240	1
437	20231106	123400	106351500	12240	12240	12240	12240	0
438	20231106	123300	106351500	12240	12240	12240	12240	0
439	20231106	123200	106351500	12240	12240	12240	12240	0
440	20231106	123100	106351500	12240	12240	12240	12240	52
441	20231106	123000	105715020	12240	12240	12240	12240	0
442	20231106	122900	105715020	12240	12240	12240	12240	0
443	20231106	122800	105715020	12240	12240	12240	12240	0
444	20231106	122700	105715020	12240	12240	12240	12240	300
445	20231106	122600	102043020	12240	12240	12240	12240	225
446	20231106	122500	99289020	12240	12240	12240	12240	0
447	20231106	122400	99289020	12240	12240	12240	12240	0
448	20231106	122300	99289020	12240	12240	12240	12240	0
449	20231106	122200	99289020	12240	12240	12240	12240	0
450	20231106	122100	99289020	12240	12240	12240	12240	20
451	20231106	122000	99044220	12240	12230	12240	12230	10
452	20231106	121900	98921830	12240	12240	12240	12240	0
453	20231106	121800	98921830	12240	12240	12240	12240	0
454	20231106	121700	98921830	12240	12240	12240	12240	0
455	20231106	121600	98921830	12240	12230	12240	12230	366
456	20231106	121500	94442000	12250	12250	12250	12250	0
457	20231106	121400	94442000	12250	12250	12250	12250	0
458	20231106	121300	94442000	12250	12250	12250	12250	0
459	20231106	121200	94442000	12250	12250	12250	12250	0
460	20231106	121100	94442000	12250	12250	12250	12250	0
461	20231106	121000	94442000	12250	12250	12250	12250	0
462	20231106	120900	94442000	12250	12200	12250	12200	43
463	20231106	120800	93916050	12270	12270	12270	12270	0
464	20231106	120700	93916050	12270	12270	12270	12270	0
465	20231106	120600	93916050	12270	12270	12270	12270	0
466	20231106	120500	93916050	12270	12270	12270	12270	0
467	20231106	120400	93916050	12270	12270	12270	12270	0
468	20231106	120300	93916050	12270	12270	12270	12270	0
469	20231106	120200	93916050	12270	12270	12270	12270	0
470	20231106	120100	93916050	12270	12270	12270	12270	0
471	20231106	120000	93916050	12270	12270	12270	12270	0
472	20231106	115900	93916050	12270	12270	12270	12270	0
473	20231106	115800	93916050	12270	12270	12270	12270	0
474	20231106	115700	93916050	12270	12270	12270	12270	0
475	20231106	115600	93916050	12270	12270	12270	12270	193
476	20231106	115500	91547940	12230	12230	12230	12230	1
477	20231106	115400	91535710	12190	12190	12190	12190	0
478	20231106	115300	91535710	12190	12220	12220	12190	117
479	20231106	115200	90107200	12270	12270	12270	12270	0
480	20231106	115100	90107200	12270	12270	12270	12270	0
481	20231106	115000	90107200	12270	12270	12270	12270	0
482	20231106	114900	90107200	12270	12270	12270	12270	0
483	20231106	114800	90107200	12270	12270	12270	12270	0
484	20231106	114700	90107200	12270	12270	12270	12270	0
485	20231106	114600	90107200	12270	12270	12270	12270	13
486	20231106	114500	89947690	12220	12220	12220	12220	32
487	20231106	114400	89556650	12270	12270	12270	12270	0
488	20231106	114300	89556650	12270	12270	12270	12270	0
489	20231106	114200	89556650	12270	12270	12270	12270	0
490	20231106	114100	89556650	12270	12270	12270	12270	0
491	20231106	114000	89556650	12270	12270	12270	12270	0
492	20231106	113900	89556650	12270	12270	12270	12270	0
493	20231106	113800	89556650	12270	12270	12270	12270	0
494	20231106	113700	89556650	12270	12260	12270	12260	100
495	20231106	113600	88329660	12270	12270	12270	12270	0
496	20231106	113500	88329660	12270	12270	12270	12270	0
497	20231106	113400	88329660	12270	12240	12270	12210	781
498	20231106	113300	78778160	12270	12250	12270	12250	217
499	20231106	113200	76116620	12250	12250	12250	12250	0
500	20231106	113100	76116620	12250	12250	12250	12250	1
501	20231106	113000	76104370	12250	12250	12250	12250	2
502	20231106	112900	76079870	12250	12250	12250	12250	0
503	20231106	112800	76079870	12250	12250	12250	12250	1
504	20231106	112700	76067620	12260	12260	12260	12260	1
505	20231106	112600	76055360	12280	12280	12280	12280	0
506	20231106	112500	76055360	12280	12280	12280	12280	0
507	20231106	112400	76055360	12280	12280	12280	12280	0
508	20231106	112300	76055360	12280	12280	12280	12280	0
509	20231106	112200	76055360	12280	12280	12280	12280	0
510	20231106	112100	76055360	12280	12280	12280	12280	212
511	20231106	112000	73452000	12250	12250	12250	12250	0
512	20231106	111900	73452000	12250	12290	12290	12250	201
513	20231106	111800	70982730	12290	12290	12290	12290	366
514	20231106	111700	66484590	12260	12260	12260	12260	0
515	20231106	111600	66484590	12260	12270	12270	12260	152
516	20231106	111500	64619570	12300	12300	12300	12300	0
517	20231106	111400	64619570	12300	12300	12300	12300	0
518	20231106	111300	64619570	12300	12300	12300	12300	0
519	20231106	111200	64619570	12300	12300	12300	12300	93
520	20231106	111100	63475670	12290	12270	12290	12270	3
521	20231106	111000	63438820	12280	12280	12280	12280	11
522	20231106	110900	63303740	12280	12280	12280	12280	0
523	20231106	110800	63303740	12280	12280	12280	12280	0
524	20231106	110700	63303740	12280	12280	12280	12280	52
525	20231106	110600	62665180	12290	12290	12290	12290	0
526	20231106	110500	62665180	12290	12290	12290	12290	0
527	20231106	110400	62665180	12290	12290	12290	12290	8
528	20231106	110300	62566860	12300	12310	12310	12300	125
529	20231106	110200	61029160	12310	12310	12310	12310	0
530	20231106	110100	61029160	12310	12310	12310	12310	3
531	20231106	110000	60992230	12320	12320	12320	12320	0
532	20231106	105900	60992230	12320	12320	12320	12320	0
533	20231106	105800	60992230	12320	12320	12320	12320	3
534	20231106	105700	60955270	12350	12350	12350	12350	0
535	20231106	105600	60955270	12350	12350	12350	12350	0
536	20231106	105500	60955270	12350	12350	12350	12350	0
537	20231106	105400	60955270	12350	12350	12350	12350	0
538	20231106	105300	60955270	12350	12350	12350	12350	0
539	20231106	105200	60955270	12350	12350	12350	12350	0
540	20231106	105100	60955270	12350	12350	12350	12350	0
541	20231106	105000	60955270	12350	12350	12350	12350	0
542	20231106	104900	60955270	12350	12350	12350	12350	0
543	20231106	104800	60955270	12350	12350	12350	12350	0
544	20231106	104700	60955270	12350	12350	12350	12350	0
545	20231106	104600	60955270	12350	12350	12350	12350	0
546	20231106	104500	60955270	12350	12350	12350	12350	0
547	20231106	104400	60955270	12350	12350	12350	12350	0
548	20231106	104300	60955270	12350	12350	12350	12350	0
549	20231106	104200	60955270	12350	12350	12350	12350	0
550	20231106	104100	60955270	12350	12350	12350	12350	0
551	20231106	104000	60955270	12350	12350	12350	12350	0
552	20231106	103900	60955270	12350	12350	12350	12350	0
553	20231106	103800	60955270	12350	12350	12350	12350	0
554	20231106	103700	60955270	12350	12350	12350	12350	0
555	20231106	103600	60955270	12350	12350	12350	12350	0
556	20231106	103500	60955270	12350	12350	12350	12350	0
557	20231106	103400	60955270	12350	12350	12350	12350	0
558	20231106	103300	60955270	12350	12350	12350	12350	0
559	20231106	103200	60955270	12350	12350	12350	12350	0
560	20231106	103100	60955270	12350	12350	12350	12350	0
561	20231106	103000	60955270	12350	12350	12350	12350	0
562	20231106	102900	60955270	12350	12350	12350	12350	0
563	20231106	102800	60955270	12350	12350	12350	12350	0
564	20231106	102700	60955270	12350	12350	12350	12350	559
565	20231106	102600	54051620	12350	12350	12350	12350	0
566	20231106	102500	54051620	12350	12350	12350	12350	0
567	20231106	102400	54051620	12350	12350	12350	12350	0
568	20231106	102300	54051620	12350	12350	12350	12350	0
569	20231106	102200	54051620	12350	12350	12350	12350	0
570	20231106	102100	54051620	12350	12350	12350	12350	0
571	20231106	102000	54051620	12350	12350	12350	12350	0
572	20231106	101900	54051620	12350	12350	12350	12350	31
573	20231106	101800	53668770	12350	12350	12350	12350	0
574	20231106	101700	53668770	12350	12350	12350	12350	0
575	20231106	101600	53668770	12350	12350	12350	12350	0
576	20231106	101500	53668770	12350	12350	12350	12350	0
577	20231106	101400	53668770	12350	12350	12350	12350	0
578	20231106	101300	53668770	12350	12350	12350	12350	0
579	20231106	101200	53668770	12350	12350	12350	12350	0
580	20231106	101100	53668770	12350	12350	12350	12350	0
581	20231106	101000	53668770	12350	12350	12350	12350	0
582	20231106	100900	53668770	12350	12350	12350	12350	20
583	20231106	100800	53421770	12350	12350	12350	12350	0
584	20231106	100700	53421770	12350	12360	12360	12350	298
585	20231106	100600	49739490	12360	12360	12360	12360	5
586	20231106	100500	49677690	12530	12530	12530	12530	0
587	20231106	100400	49677690	12530	12530	12530	12530	0
588	20231106	100300	49677690	12530	12530	12530	12530	0
589	20231106	100200	49677690	12530	12530	12530	12530	36
590	20231106	100100	49226610	12530	12530	12530	12530	0
591	20231106	100000	49226610	12530	12530	12530	12530	1
592	20231106	095900	49214080	12650	12650	12650	12650	0
593	20231106	095800	49214080	12650	12650	12650	12650	0
594	20231106	095700	49214080	12650	12650	12650	12650	0
595	20231106	095600	49214080	12650	12650	12650	12650	0
596	20231106	095500	49214080	12650	12650	12650	12650	0
597	20231106	095400	49214080	12650	12650	12650	12650	0
598	20231106	095300	49214080	12650	12650	12650	12650	0
599	20231106	095200	49214080	12650	12590	12650	12590	187
600	20231106	095100	46849370	12650	12570	12650	12270	604
601	20231106	095000	39257000	12590	12520	12590	12520	49
602	20231106	094900	38641520	12580	12580	12580	12580	0
603	20231106	094800	38641520	12580	12580	12580	12580	0
604	20231106	094700	38641520	12580	12390	12590	12390	241
605	20231106	094600	35629170	12390	12370	12390	12370	482
606	20231106	094500	29658930	12380	12380	12380	12380	0
607	20231106	094400	29658930	12380	12380	12380	12380	0
608	20231106	094300	29658930	12380	12380	12380	12380	0
609	20231106	094200	29658930	12380	12380	12380	12380	0
610	20231106	094100	29658930	12380	12380	12380	12380	0
611	20231106	094000	29658930	12380	12380	12380	12380	0
612	20231106	093900	29658930	12380	12380	12380	12380	0
613	20231106	093800	29658930	12380	12380	12380	12380	0
614	20231106	093700	29658930	12380	12380	12380	12380	0
615	20231106	093600	29658930	12380	12380	12380	12380	0
616	20231106	093500	29658930	12380	12380	12380	12380	0
617	20231106	093400	29658930	12380	12360	12380	12360	215
618	20231106	093300	26997410	12360	12360	12360	12360	3
619	20231106	093200	26960330	12370	12370	12370	12370	0
620	20231106	093100	26960330	12370	12360	12370	12360	80
621	20231106	093000	25970890	12380	12380	12380	12380	0
622	20231106	092900	25970890	12380	12380	12380	12380	0
623	20231106	092800	25970890	12380	12380	12380	12380	0
624	20231106	092700	25970890	12380	12380	12380	12380	0
625	20231106	092600	25970890	12380	12380	12380	12380	0
626	20231106	092500	25970890	12380	12380	12380	12380	0
627	20231106	092400	25970890	12380	12380	12380	12380	0
628	20231106	092300	25970890	12380	12380	12380	12380	1
629	20231106	092200	25958510	12390	12390	12390	12390	0
630	20231106	092100	25958510	12390	12390	12390	12390	0
631	20231106	092000	25958510	12390	12390	12390	12390	0
632	20231106	091900	25958510	12390	12390	12390	12390	0
633	20231106	091800	25958510	12390	12390	12390	12390	0
634	20231106	091700	25958510	12390	12340	12390	12110	614
635	20231106	091600	18393050	12390	12390	12390	12390	0
636	20231106	091500	18393050	12390	12390	12390	12390	3
637	20231106	091400	18355880	12390	12390	12390	12390	0
638	20231106	091300	18355880	12390	12390	12390	12390	8
639	20231106	091200	18256760	12390	12390	12390	12390	3
640	20231106	091100	18219590	12370	12370	12370	12370	0
641	20231106	091000	18219590	12370	12370	12370	12370	0
642	20231106	090900	18219590	12370	12410	12410	12370	2
643	20231106	090800	18194810	12410	12410	12410	12410	12
644	20231106	090700	18045890	12410	12590	12600	12410	36
645	20231106	090600	17594070	12600	12600	12600	12600	0
646	20231106	090500	17594070	12600	12550	12640	12340	348
647	20231106	090400	13252240	12560	12490	12560	12490	185
648	20231106	090300	10931500	12550	12540	12550	12540	54
649	20231106	090200	10253910	12550	12350	12550	12350	408
650	20231106	090100	5155770	12370	12480	12500	12370	147
651	20231106	090000	3322340	12490	12490	12490	12490	266