KissMeData/084010/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195100	613821640	13220	13220	13220	13220	476
3	20231107	195000	613821640	13220	13220	13220	13220	0
4	20231107	194900	613821640	13220	13220	13220	13220	0
5	20231107	194800	613821640	13220	13220	13220	13220	0
6	20231107	194700	613821640	13220	13220	13220	13220	0
7	20231107	194600	613821640	13220	13220	13220	13220	0
8	20231107	194500	613821640	13220	13220	13220	13220	0
9	20231107	194400	613821640	13220	13220	13220	13220	0
10	20231107	194300	613821640	13220	13220	13220	13220	0
11	20231107	194200	613821640	13220	13220	13220	13220	0
12	20231107	194100	613821640	13220	13220	13220	13220	0
13	20231107	194000	613821640	13220	13220	13220	13220	0
14	20231107	193900	613821640	13220	13220	13220	13220	0
15	20231107	193800	613821640	13220	13220	13220	13220	0
16	20231107	193700	613821640	13220	13220	13220	13220	0
17	20231107	193600	613821640	13220	13220	13220	13220	0
18	20231107	193500	613821640	13220	13220	13220	13220	0
19	20231107	193400	613821640	13220	13220	13220	13220	0
20	20231107	193300	613821640	13220	13220	13220	13220	0
21	20231107	193200	613821640	13220	13220	13220	13220	0
22	20231107	193100	613821640	13220	13220	13220	13220	0
23	20231107	193000	613821640	13220	13220	13220	13220	0
24	20231107	192900	613821640	13220	13220	13220	13220	0
25	20231107	192800	613821640	13220	13220	13220	13220	0
26	20231107	192700	613821640	13220	13220	13220	13220	0
27	20231107	192600	613821640	13220	13220	13220	13220	0
28	20231107	192500	613821640	13220	13220	13220	13220	0
29	20231107	192400	613821640	13220	13220	13220	13220	0
30	20231107	192300	613821640	13220	13220	13220	13220	0
31	20231107	192200	613821640	13220	13220	13220	13220	0
32	20231107	192100	613821640	13220	13220	13220	13220	476
33	20231107	192000	613821640	13220	13220	13220	13220	0
34	20231107	191900	613821640	13220	13220	13220	13220	0
35	20231107	191800	613821640	13220	13220	13220	13220	0
36	20231107	191700	613821640	13220	13220	13220	13220	0
37	20231107	191600	613821640	13220	13220	13220	13220	0
38	20231107	191500	613821640	13220	13220	13220	13220	0
39	20231107	191400	613821640	13220	13220	13220	13220	0
40	20231107	191300	613821640	13220	13220	13220	13220	0
41	20231107	191200	613821640	13220	13220	13220	13220	0
42	20231107	191100	613821640	13220	13220	13220	13220	0
43	20231107	191000	613821640	13220	13220	13220	13220	0
44	20231107	190900	613821640	13220	13220	13220	13220	0
45	20231107	190800	613821640	13220	13220	13220	13220	0
46	20231107	190700	613821640	13220	13220	13220	13220	0
47	20231107	190600	613821640	13220	13220	13220	13220	0
48	20231107	190500	613821640	13220	13220	13220	13220	0
49	20231107	190400	613821640	13220	13220	13220	13220	0
50	20231107	190300	613821640	13220	13220	13220	13220	0
51	20231107	190200	613821640	13220	13220	13220	13220	0
52	20231107	190100	613821640	13220	13220	13220	13220	0
53	20231107	190000	613821640	13220	13220	13220	13220	0
54	20231107	185900	613821640	13220	13220	13220	13220	0
55	20231107	185800	613821640	13220	13220	13220	13220	0
56	20231107	185700	613821640	13220	13220	13220	13220	0
57	20231107	185600	613821640	13220	13220	13220	13220	0
58	20231107	185500	613821640	13220	13220	13220	13220	0
59	20231107	185400	613821640	13220	13220	13220	13220	0
60	20231107	185300	613821640	13220	13220	13220	13220	0
61	20231107	185200	613821640	13220	13220	13220	13220	0
62	20231107	185100	613821640	13220	13220	13220	13220	476
63	20231107	185000	613821640	13220	13220	13220	13220	0
64	20231107	184900	613821640	13220	13220	13220	13220	0
65	20231107	184800	613821640	13220	13220	13220	13220	0
66	20231107	184700	613821640	13220	13220	13220	13220	0
67	20231107	184600	613821640	13220	13220	13220	13220	0
68	20231107	184500	613821640	13220	13220	13220	13220	0
69	20231107	184400	613821640	13220	13220	13220	13220	0
70	20231107	184300	613821640	13220	13220	13220	13220	0
71	20231107	184200	613821640	13220	13220	13220	13220	0
72	20231107	184100	613821640	13220	13220	13220	13220	0
73	20231107	184000	613821640	13220	13220	13220	13220	0
74	20231107	183900	613821640	13220	13220	13220	13220	0
75	20231107	183800	613821640	13220	13220	13220	13220	0
76	20231107	183700	613821640	13220	13220	13220	13220	0
77	20231107	183600	613821640	13220	13220	13220	13220	0
78	20231107	183500	613821640	13220	13220	13220	13220	0
79	20231107	183400	613821640	13220	13220	13220	13220	0
80	20231107	183300	613821640	13220	13220	13220	13220	0
81	20231107	183200	613821640	13220	13220	13220	13220	0
82	20231107	183100	613821640	13220	13220	13220	13220	0
83	20231107	183000	613821640	13220	13220	13220	13220	0
84	20231107	182900	613821640	13220	13220	13220	13220	0
85	20231107	182800	613821640	13220	13220	13220	13220	0
86	20231107	182700	613821640	13220	13220	13220	13220	0
87	20231107	182600	613821640	13220	13220	13220	13220	0
88	20231107	182500	613821640	13220	13220	13220	13220	0
89	20231107	182400	613821640	13220	13220	13220	13220	0
90	20231107	182300	613821640	13220	13220	13220	13220	0
91	20231107	182200	613821640	13220	13220	13220	13220	0
92	20231107	182100	613821640	13220	13220	13220	13220	476
93	20231107	182000	613821640	13220	13220	13220	13220	0
94	20231107	181900	613821640	13220	13220	13220	13220	0
95	20231107	181800	613821640	13220	13220	13220	13220	0
96	20231107	181700	613821640	13220	13220	13220	13220	0
97	20231107	181600	613821640	13220	13220	13220	13220	0
98	20231107	181500	613821640	13220	13220	13220	13220	0
99	20231107	181400	613821640	13220	13220	13220	13220	0
100	20231107	181300	613821640	13220	13220	13220	13220	0
101	20231107	181200	613821640	13220	13220	13220	13220	0
102	20231107	181100	613821640	13220	13220	13220	13220	0
103	20231107	181000	613821640	13220	13220	13220	13220	0
104	20231107	180900	613821640	13220	13220	13220	13220	0
105	20231107	180800	613821640	13220	13220	13220	13220	0
106	20231107	180700	613821640	13220	13220	13220	13220	0
107	20231107	180600	613821640	13220	13220	13220	13220	0
108	20231107	180500	613821640	13220	13220	13220	13220	0
109	20231107	180400	613821640	13220	13220	13220	13220	0
110	20231107	180300	613821640	13220	13220	13220	13220	0
111	20231107	180200	613821640	13220	13220	13220	13220	0
112	20231107	180100	613821640	13220	13220	13220	13220	0
113	20231107	180000	613821640	13220	13220	13220	13220	0
114	20231107	175900	613821640	13220	13220	13220	13220	0
115	20231107	175800	613821640	13220	13220	13220	13220	0
116	20231107	175700	613821640	13220	13220	13220	13220	0
117	20231107	175600	613821640	13220	13220	13220	13220	0
118	20231107	175500	613821640	13220	13220	13220	13220	0
119	20231107	175400	613821640	13220	13220	13220	13220	0
120	20231107	175300	613821640	13220	13220	13220	13220	0
121	20231107	175200	613821640	13220	13220	13220	13220	0
122	20231107	175100	613821640	13220	13220	13220	13220	476
123	20231107	175000	613821640	13220	13220	13220	13220	0
124	20231107	174900	613821640	13220	13220	13220	13220	0
125	20231107	174800	613821640	13220	13220	13220	13220	0
126	20231107	174700	613821640	13220	13220	13220	13220	0
127	20231107	174600	613821640	13220	13220	13220	13220	0
128	20231107	174500	613821640	13220	13220	13220	13220	0
129	20231107	174400	613821640	13220	13220	13220	13220	0
130	20231107	174300	613821640	13220	13220	13220	13220	0
131	20231107	174200	613821640	13220	13220	13220	13220	0
132	20231107	174100	613821640	13220	13220	13220	13220	0
133	20231107	174000	613821640	13220	13220	13220	13220	0
134	20231107	173900	613821640	13220	13220	13220	13220	0
135	20231107	173800	613821640	13220	13220	13220	13220	0
136	20231107	173700	613821640	13220	13220	13220	13220	0
137	20231107	173600	613821640	13220	13220	13220	13220	0
138	20231107	173500	613821640	13220	13220	13220	13220	0
139	20231107	173400	613821640	13220	13220	13220	13220	0
140	20231107	173300	613821640	13220	13220	13220	13220	0
141	20231107	173200	613821640	13220	13220	13220	13220	0
142	20231107	173100	613821640	13220	13220	13220	13220	0
143	20231107	173000	613821640	13220	13220	13220	13220	0
144	20231107	172900	613821640	13220	13220	13220	13220	0
145	20231107	172800	613821640	13220	13220	13220	13220	0
146	20231107	172700	613821640	13220	13220	13220	13220	0
147	20231107	172600	613821640	13220	13220	13220	13220	0
148	20231107	172500	613821640	13220	13220	13220	13220	0
149	20231107	172400	613821640	13220	13220	13220	13220	0
150	20231107	172300	613821640	13220	13220	13220	13220	0
151	20231107	172200	613821640	13220	13220	13220	13220	0
152	20231107	172100	613821640	13220	13220	13220	13220	476
153	20231107	172000	613821640	13220	13220	13220	13220	0
154	20231107	171900	613821640	13220	13220	13220	13220	0
155	20231107	171800	613821640	13220	13220	13220	13220	0
156	20231107	171700	613821640	13220	13220	13220	13220	0
157	20231107	171600	613821640	13220	13220	13220	13220	0
158	20231107	171500	613821640	13220	13220	13220	13220	0
159	20231107	171400	613821640	13220	13220	13220	13220	0
160	20231107	171300	613821640	13220	13220	13220	13220	0
161	20231107	171200	613821640	13220	13220	13220	13220	0
162	20231107	171100	613821640	13220	13220	13220	13220	0
163	20231107	171000	613821640	13220	13220	13220	13220	0
164	20231107	170900	613821640	13220	13220	13220	13220	0
165	20231107	170800	613821640	13220	13220	13220	13220	0
166	20231107	170700	613821640	13220	13220	13220	13220	0
167	20231107	170600	613821640	13220	13220	13220	13220	0
168	20231107	170500	613821640	13220	13220	13220	13220	0
169	20231107	170400	613821640	13220	13220	13220	13220	0
170	20231107	170300	613821640	13220	13220	13220	13220	0
171	20231107	170200	613821640	13220	13220	13220	13220	0
172	20231107	170100	613821640	13220	13220	13220	13220	0
173	20231107	170000	613821640	13220	13220	13220	13220	0
174	20231107	165900	613821640	13220	13220	13220	13220	0
175	20231107	165800	613821640	13220	13220	13220	13220	0
176	20231107	165700	613821640	13220	13220	13220	13220	0
177	20231107	165600	613821640	13220	13220	13220	13220	0
178	20231107	165500	613821640	13220	13220	13220	13220	0
179	20231107	165400	613821640	13220	13220	13220	13220	0
180	20231107	165300	613821640	13220	13220	13220	13220	0
181	20231107	165200	613821640	13220	13220	13220	13220	0
182	20231107	165100	613821640	13220	13220	13220	13220	476
183	20231107	165000	613821640	13220	13220	13220	13220	0
184	20231107	164900	613821640	13220	13220	13220	13220	0
185	20231107	164800	613821640	13220	13220	13220	13220	0
186	20231107	164700	613821640	13220	13220	13220	13220	0
187	20231107	164600	613821640	13220	13220	13220	13220	0
188	20231107	164500	613821640	13220	13220	13220	13220	0
189	20231107	164400	613821640	13220	13220	13220	13220	0
190	20231107	164300	613821640	13220	13220	13220	13220	0
191	20231107	164200	613821640	13220	13220	13220	13220	0
192	20231107	164100	613821640	13220	13220	13220	13220	0
193	20231107	164000	613821640	13220	13220	13220	13220	0
194	20231107	163900	613821640	13220	13220	13220	13220	0
195	20231107	163800	613821640	13220	13220	13220	13220	0
196	20231107	163700	613821640	13220	13220	13220	13220	0
197	20231107	163600	613821640	13220	13220	13220	13220	0
198	20231107	163500	613821640	13220	13220	13220	13220	0
199	20231107	163400	613821640	13220	13220	13220	13220	0
200	20231107	163300	613821640	13220	13220	13220	13220	0
201	20231107	163200	613821640	13220	13220	13220	13220	0
202	20231107	163100	613821640	13220	13220	13220	13220	0
203	20231107	163000	613821640	13220	13220	13220	13220	0
204	20231107	162900	613821640	13220	13220	13220	13220	0
205	20231107	162800	613821640	13220	13220	13220	13220	0
206	20231107	162700	613821640	13220	13220	13220	13220	0
207	20231107	162600	613821640	13220	13220	13220	13220	0
208	20231107	162500	613821640	13220	13220	13220	13220	0
209	20231107	162400	613821640	13220	13220	13220	13220	0
210	20231107	162300	613821640	13220	13220	13220	13220	0
211	20231107	162200	613821640	13220	13220	13220	13220	0
212	20231107	162100	613821640	13220	13220	13220	13220	476
213	20231107	162000	613821640	13220	13220	13220	13220	0
214	20231107	161900	613821640	13220	13220	13220	13220	0
215	20231107	161800	613821640	13220	13220	13220	13220	0
216	20231107	161700	613821640	13220	13220	13220	13220	0
217	20231107	161600	613821640	13220	13220	13220	13220	0
218	20231107	161500	613821640	13220	13220	13220	13220	0
219	20231107	161400	613821640	13220	13220	13220	13220	0
220	20231107	161300	613821640	13220	13220	13220	13220	0
221	20231107	161200	613821640	13220	13220	13220	13220	0
222	20231107	161100	613821640	13220	13220	13220	13220	0
223	20231107	161000	613821640	13220	13220	13220	13220	0
224	20231107	160900	613821640	13220	13220	13220	13220	0
225	20231107	160800	613821640	13220	13220	13220	13220	0
226	20231107	160700	613821640	13220	13220	13220	13220	0
227	20231107	160600	613821640	13220	13220	13220	13220	0
228	20231107	160500	613821640	13220	13220	13220	13220	0
229	20231107	160400	613821640	13220	13220	13220	13220	0
230	20231107	160300	613821640	13220	13220	13220	13220	0
231	20231107	160200	613821640	13220	13220	13220	13220	0
232	20231107	160100	613821640	13220	13220	13220	13220	0
233	20231107	160000	613821640	13220	13220	13220	13220	0
234	20231107	155900	613821640	13220	13220	13220	13220	0
235	20231107	155800	613821640	13220	13220	13220	13220	0
236	20231107	155700	613821640	13220	13220	13220	13220	0
237	20231107	155600	613821640	13220	13220	13220	13220	0
238	20231107	155500	613821640	13220	13220	13220	13220	0
239	20231107	155400	613821640	13220	13220	13220	13220	0
240	20231107	155300	613821640	13220	13220	13220	13220	0
241	20231107	155200	613821640	13220	13220	13220	13220	0
242	20231107	155100	613821640	13220	13220	13220	13220	476
243	20231107	155000	613821640	13220	13220	13220	13220	0
244	20231107	154900	613821640	13220	13220	13220	13220	0
245	20231107	154800	613821640	13220	13220	13220	13220	0
246	20231107	154700	613821640	13220	13220	13220	13220	0
247	20231107	154600	613821640	13220	13220	13220	13220	0
248	20231107	154500	613821640	13220	13220	13220	13220	0
249	20231107	154400	613821640	13220	13220	13220	13220	0
250	20231107	154300	613821640	13220	13220	13220	13220	0
251	20231107	154200	613821640	13220	13220	13220	13220	0
252	20231107	154100	613821640	13220	13220	13220	13220	0
253	20231107	154000	613821640	13220	13220	13220	13220	0
254	20231107	153900	613821640	13220	13220	13220	13220	0
255	20231107	153800	613821640	13220	13220	13220	13220	0
256	20231107	153700	613821640	13220	13220	13220	13220	0
257	20231107	153600	613821640	13220	13220	13220	13220	0
258	20231107	153500	613821640	13220	13220	13220	13220	0
259	20231107	153400	613821640	13220	13220	13220	13220	0
260	20231107	153300	613821640	13220	13220	13220	13220	0
261	20231107	153200	613821640	13220	13220	13220	13220	0
262	20231107	153100	613821640	13220	13220	13220	13220	0
263	20231107	153000	613821640	13220	13220	13220	13220	476
264	20231107	152900	607528920	13220	13220	13220	13220	0
265	20231107	152800	607528920	13220	13220	13220	13220	0
266	20231107	152700	607528920	13220	13220	13220	13220	0
267	20231107	152600	607528920	13220	13220	13220	13220	0
268	20231107	152500	607528920	13220	13220	13220	13220	0
269	20231107	152400	607528920	13220	13220	13220	13220	0
270	20231107	152300	607528920	13220	13220	13220	13220	0
271	20231107	152200	607528920	13220	13220	13220	13220	0
272	20231107	152100	607528920	13220	13220	13220	13220	0
273	20231107	152000	607528920	13220	13220	13220	13220	0
274	20231107	151900	607528920	13220	13220	13260	13220	485
275	20231107	151800	601115750	13220	13250	13250	13220	311
276	20231107	151700	597001640	13260	13270	13270	13260	93
277	20231107	151600	595768320	13270	13300	13300	13270	518
278	20231107	151500	588883880	13300	13280	13300	13280	157
279	20231107	151400	586797870	13290	13280	13290	13270	269
280	20231107	151300	583223460	13280	13280	13280	13280	117
281	20231107	151200	581669700	13280	13280	13290	13280	127
282	20231107	151100	579982920	13280	13280	13290	13280	55
283	20231107	151000	579252470	13290	13260	13290	13260	262
284	20231107	150900	575771440	13290	13270	13290	13240	155
285	20231107	150800	573715130	13250	13180	13250	13180	299
286	20231107	150700	569755640	13180	13180	13180	13180	43
287	20231107	150600	569188900	13220	13220	13220	13220	26
288	20231107	150500	568845180	13240	13220	13240	13220	24
289	20231107	150400	568527820	13220	13180	13220	13180	520
290	20231107	150300	561661550	13170	13130	13170	13130	160
291	20231107	150200	559555190	13130	13130	13130	13130	1
292	20231107	150100	559542060	13160	13110	13160	13110	31
293	20231107	150000	559135150	13150	13140	13150	13140	88
294	20231107	145900	557978580	13140	13120	13140	13100	3022
295	20231107	145800	518300450	13120	13120	13120	13120	20
296	20231107	145700	518038050	13120	13100	13120	13100	394
297	20231107	145600	512874250	13060	13060	13060	13060	21
298	20231107	145500	512599990	13060	13060	13060	13060	0
299	20231107	145400	512599990	13060	13080	13100	13060	865
300	20231107	145300	501276810	13080	13050	13080	13050	26
301	20231107	145200	500936910	13080	13050	13080	13020	1636
302	20231107	145100	479566010	13040	13000	13040	13000	449
303	20231107	145000	473723030	13000	13000	13000	13000	21
304	20231107	144900	473450030	13010	13010	13010	13010	0
305	20231107	144800	473450030	13010	13040	13040	13010	20
306	20231107	144700	473189800	13000	13000	13000	13000	0
307	20231107	144600	473189800	13000	13000	13000	13000	21
308	20231107	144500	472916800	13040	13060	13060	13040	214
309	20231107	144400	470124720	13040	13040	13040	13040	21
310	20231107	144300	469850880	13040	13040	13040	13040	21
311	20231107	144200	469577040	13040	13040	13040	13040	0
312	20231107	144100	469577040	13040	13040	13040	13040	21
313	20231107	144000	469303200	13040	13040	13040	13040	20
314	20231107	143900	469042400	13040	13050	13060	13040	76
315	20231107	143800	468051190	13040	13020	13050	13020	643
316	20231107	143700	459667990	13000	12990	13000	12990	30
317	20231107	143600	459278220	12990	12990	12990	12990	7
318	20231107	143500	459187290	12990	12990	12990	12990	22
319	20231107	143400	458901510	12990	12990	12990	12990	10
320	20231107	143300	458771610	12990	12990	12990	12990	26
321	20231107	143200	458433870	12990	12990	12990	12990	40
322	20231107	143100	457914270	12990	12990	12990	12990	7
323	20231107	143000	457823340	12990	12990	12990	12990	44
324	20231107	142900	457251780	13000	12990	13020	12990	240
325	20231107	142800	454130220	13000	13000	13020	13000	629
326	20231107	142700	445945420	13000	13000	13000	13000	0
327	20231107	142600	445945420	13000	13000	13000	13000	20
328	20231107	142500	445685420	13000	13000	13000	13000	0
329	20231107	142400	445685420	13000	13000	13000	13000	21
330	20231107	142300	445412420	13020	13020	13020	13020	13
331	20231107	142200	445243160	13020	13020	13020	13020	22
332	20231107	142100	444956720	13020	13020	13020	13020	0
333	20231107	142000	444956720	13020	13020	13020	13020	0
334	20231107	141900	444956720	13020	13020	13020	13020	0
335	20231107	141800	444956720	13020	13020	13020	13020	0
336	20231107	141700	444956720	13020	13020	13020	13020	10
337	20231107	141600	444826520	13010	13000	13010	13000	153
338	20231107	141500	442836520	13000	13000	13000	13000	0
339	20231107	141400	442836520	13000	13000	13000	13000	0
340	20231107	141300	442836520	13000	13000	13000	13000	0
341	20231107	141200	442836520	13000	13000	13000	13000	0
342	20231107	141100	442836520	13000	13010	13010	13000	134
343	20231107	141000	441093200	13010	13010	13010	13010	20
344	20231107	140900	440833000	13010	13010	13010	13010	20
345	20231107	140800	440572800	13010	13010	13010	13010	0
346	20231107	140700	440572800	13010	13010	13010	13010	15
347	20231107	140600	440377650	13010	13000	13010	13000	4
348	20231107	140500	440325620	13010	13010	13010	13010	6
349	20231107	140400	440247560	13010	13000	13010	13000	32
350	20231107	140300	439831320	13010	13010	13010	13010	0
351	20231107	140200	439831320	13010	13010	13010	13010	0
352	20231107	140100	439831320	13010	13010	13010	13010	12
353	20231107	140000	439675200	13010	13010	13010	13010	0
354	20231107	135900	439675200	13010	13010	13010	13010	0
355	20231107	135800	439675200	13010	13010	13010	13010	0
356	20231107	135700	439675200	13010	13000	13010	13000	92
357	20231107	135600	438478330	13010	12970	13010	12970	207
358	20231107	135500	435786760	12970	12970	12970	12970	0
359	20231107	135400	435786760	12970	12970	12970	12970	0
360	20231107	135300	435786760	12970	12970	12970	12970	3
361	20231107	135200	435747850	12970	12970	12970	12970	10
362	20231107	135100	435618150	13000	12980	13000	12970	50
363	20231107	135000	434968700	13000	13000	13000	13000	0
364	20231107	134900	434968700	13000	13000	13000	13000	2
365	20231107	134800	434942700	13000	13000	13000	13000	0
366	20231107	134700	434942700	13000	13000	13000	13000	117
367	20231107	134600	433421700	13000	13000	13000	13000	0
368	20231107	134500	433421700	13000	13000	13000	13000	0
369	20231107	134400	433421700	13000	13000	13000	13000	0
370	20231107	134300	433421700	13000	13000	13000	13000	23
371	20231107	134200	433122700	13000	13000	13000	13000	0
372	20231107	134100	433122700	13000	13000	13000	13000	23
373	20231107	134000	432823700	13000	13000	13000	13000	0
374	20231107	133900	432823700	13000	13000	13000	13000	0
375	20231107	133800	432823700	13000	13000	13000	13000	0
376	20231107	133700	432823700	13000	13000	13000	13000	11
377	20231107	133600	432680700	13000	13000	13000	13000	0
378	20231107	133500	432680700	13000	13000	13000	13000	0
379	20231107	133400	432680700	13000	13000	13000	13000	0
380	20231107	133300	432680700	13000	13000	13000	13000	23
381	20231107	133200	432381700	13000	13000	13000	13000	0
382	20231107	133100	432381700	13000	12990	13000	12990	12
383	20231107	133000	432225720	12970	12970	12970	12970	0
384	20231107	132900	432225720	12970	12970	12970	12970	0
385	20231107	132800	432225720	12970	12970	12970	12970	111
386	20231107	132700	430786050	12970	12970	12970	12970	65
387	20231107	132600	429943000	12970	12970	12970	12970	0
388	20231107	132500	429943000	12970	12970	12970	12970	2
389	20231107	132400	429917060	12970	12970	12970	12970	0
390	20231107	132300	429917060	12970	12970	12970	12970	80
391	20231107	132200	428879460	12970	12970	12970	12970	2
392	20231107	132100	428853520	12970	12970	12970	12970	1
393	20231107	132000	428840550	12990	12990	12990	12990	35
394	20231107	131900	428385900	12990	12990	12990	12990	14
395	20231107	131800	428204040	12970	12970	12970	12970	21
396	20231107	131700	427931670	12970	12970	12970	12970	0
397	20231107	131600	427931670	12970	12970	12970	12970	4
398	20231107	131500	427879790	12970	12970	12970	12970	0
399	20231107	131400	427879790	12970	12970	12970	12970	23
400	20231107	131300	427581480	12970	12970	12970	12970	0
401	20231107	131200	427581480	12970	12970	12970	12970	0
402	20231107	131100	427581480	12970	12970	12970	12970	0
403	20231107	131000	427581480	12970	12970	12970	12970	415
404	20231107	130900	422198930	12970	12970	12970	12970	0
405	20231107	130800	422198930	12970	12970	12970	12970	34
406	20231107	130700	421757950	12980	12980	12980	12980	0
407	20231107	130600	421757950	12980	12980	12980	12980	0
408	20231107	130500	421757950	12980	13000	13000	12980	125
409	20231107	130400	420134790	12970	12970	12970	12970	0
410	20231107	130300	420134790	12970	12970	12970	12970	0
411	20231107	130200	420134790	12970	12970	12970	12970	51
412	20231107	130100	419473320	12970	12970	12970	12970	12
413	20231107	130000	419317680	12940	12940	12940	12940	0
414	20231107	125900	419317680	12940	12940	12940	12940	152
415	20231107	125800	417350800	12930	12930	12930	12930	0
416	20231107	125700	417350800	12930	12930	12930	12930	0
417	20231107	125600	417350800	12930	12930	12930	12930	77
418	20231107	125500	416355190	12930	12930	12930	12930	0
419	20231107	125400	416355190	12930	12930	12930	12930	0
420	20231107	125300	416355190	12930	12930	12930	12930	0
421	20231107	125200	416355190	12930	12930	12930	12930	24
422	20231107	125100	416044870	12870	12870	12870	12870	0
423	20231107	125000	416044870	12870	12870	12870	12870	0
424	20231107	124900	416044870	12870	12870	12870	12870	0
425	20231107	124800	416044870	12870	12960	12960	12870	108
426	20231107	124700	414651040	12860	12860	12860	12860	0
427	20231107	124600	414651040	12860	12860	12860	12860	0
428	20231107	124500	414651040	12860	12860	12860	12860	0
429	20231107	124400	414651040	12860	12880	12880	12860	64
430	20231107	124300	413827580	12960	12960	12960	12960	0
431	20231107	124200	413827580	12960	12960	12960	12960	5
432	20231107	124100	413762780	12950	12950	12950	12950	30
433	20231107	124000	413374280	12880	12880	12880	12880	0
434	20231107	123900	413374280	12880	12890	12890	12880	122
435	20231107	123800	411802910	12950	12950	12950	12950	1
436	20231107	123700	411789960	12870	12870	12870	12870	0
437	20231107	123600	411789960	12870	12870	12870	12870	117
438	20231107	123500	410284170	12870	12870	12870	12870	93
439	20231107	123400	409087260	12870	12870	12870	12870	44
440	20231107	123300	408520980	12870	12870	12870	12870	52
441	20231107	123200	407851740	12870	12870	12870	12870	45
442	20231107	123100	407272590	12870	12870	12950	12870	97
443	20231107	123000	406020680	12870	12920	12920	12870	71
444	20231107	122900	405105460	12860	12920	12960	12860	194
445	20231107	122800	402600240	12860	12860	12860	12860	92
446	20231107	122700	401417120	12860	12850	12860	12850	113
447	20231107	122600	399964400	12850	12850	12850	12850	51
448	20231107	122500	399309050	12850	12860	12860	12850	166
449	20231107	122400	397174950	12850	12850	12850	12850	50
450	20231107	122300	396532450	12850	12850	12850	12850	50
451	20231107	122200	395889950	12890	12850	12890	12850	62
452	20231107	122100	395092610	12850	12840	12850	12840	85
453	20231107	122000	394000760	12840	12840	12840	12840	68
454	20231107	121900	393127640	12840	12830	12840	12830	726
455	20231107	121800	383806290	12840	12830	12840	12830	235
456	20231107	121700	380789380	12830	12830	12830	12830	95
457	20231107	121600	379570530	12840	12840	12840	12840	1
458	20231107	121500	379557690	12830	12850	12850	12830	51
459	20231107	121400	378903300	12830	12830	12830	12830	51
460	20231107	121300	378248970	12840	12840	12840	12840	313
461	20231107	121200	374230050	12840	12840	12840	12840	47
462	20231107	121100	373626570	12840	12840	12840	12840	93
463	20231107	121000	372432450	12850	12850	12850	12850	77
464	20231107	120900	371443000	12890	12850	12890	12850	68
465	20231107	120800	370568560	12850	12850	12850	12850	45
466	20231107	120700	369990310	12860	12860	12860	12860	387
467	20231107	120600	365013490	12860	12860	12860	12860	46
468	20231107	120500	364421930	12860	12860	12860	12860	48
469	20231107	120400	363804650	12860	12860	12860	12860	51
470	20231107	120300	363148790	12860	12860	12860	12860	51
471	20231107	120200	362492930	12860	12850	12870	12850	731
472	20231107	120100	353093480	12850	12850	12850	12850	52
473	20231107	120000	352425280	12850	12850	12850	12850	50
474	20231107	115900	351782780	12850	12850	12850	12850	47
475	20231107	115800	351178830	12860	12860	12860	12850	68
476	20231107	115700	350304810	12850	12860	12860	12850	72
477	20231107	115600	349379550	12860	12860	12860	12860	21
478	20231107	115500	349109490	12860	12870	12870	12860	61
479	20231107	115400	348324870	12860	12860	12860	12860	45
480	20231107	115300	347746170	12860	12860	12860	12860	97
481	20231107	115200	346498750	12850	12850	12850	12850	47
482	20231107	115100	345894800	12850	12850	12850	12850	52
483	20231107	115000	345226600	12850	12850	12850	12850	47
484	20231107	114900	344622650	12860	12870	12960	12860	751
485	20231107	114800	334942420	12860	12870	12870	12860	68
486	20231107	114700	334067770	12860	12870	12870	12860	58
487	20231107	114600	333321830	12860	12870	12870	12860	56
488	20231107	114500	332601610	12870	12870	12870	12870	104
489	20231107	114400	331263130	12870	12870	12870	12870	96
490	20231107	114300	330027610	12870	12870	12870	12870	49
491	20231107	114200	329396980	12870	12900	12900	12870	150
492	20231107	114100	327466450	12870	12870	12870	12870	45
493	20231107	114000	326887300	12870	12870	12870	12870	50
494	20231107	113900	326243800	12870	12870	12870	12870	49
495	20231107	113800	325613170	12870	12870	12870	12870	45
496	20231107	113700	325034020	12870	12900	12900	12870	49
497	20231107	113600	324403330	12870	12870	12870	12870	47
498	20231107	113500	323798440	12870	12860	12870	12860	145
499	20231107	113400	321932760	12860	12870	12870	12860	188
500	20231107	113300	319513660	12870	12870	12870	12870	60
501	20231107	113200	318741460	12870	12870	12870	12870	52
502	20231107	113100	318072220	12870	12870	12870	12870	46
503	20231107	113000	317480200	12870	12870	12870	12870	46
504	20231107	112900	316888180	12860	12860	12860	12860	49
505	20231107	112800	316258040	12860	12860	12860	12860	1023
506	20231107	112700	303102260	12860	12860	12860	12860	96
507	20231107	112600	301867700	12860	12860	12860	12860	52
508	20231107	112500	301198980	12860	12860	12860	12860	52
509	20231107	112400	300530260	12860	12900	12900	12860	65
510	20231107	112300	299693560	12850	12850	12850	12850	46
511	20231107	112200	299102460	12900	12860	12900	12860	261
512	20231107	112100	295743840	12860	12860	12860	12860	1
513	20231107	112000	295730980	12860	12890	12890	12850	283
514	20231107	111900	292091030	12860	12860	12860	12860	507
515	20231107	111800	285571010	12860	12860	12860	12860	98
516	20231107	111700	284310730	12860	12860	12860	12860	65
517	20231107	111600	283474830	12870	12860	12870	12860	150
518	20231107	111500	281544830	12870	12870	12870	12870	208
519	20231107	111400	278867870	12870	12870	12870	12860	53
520	20231107	111300	278186260	12860	12860	12860	12860	98
521	20231107	111200	276925980	12860	12860	12860	12860	82
522	20231107	111100	275871460	12870	12870	12870	12870	13
523	20231107	111000	275704150	12870	12870	12870	12870	52
524	20231107	110900	275034910	12870	12860	12870	12860	206
525	20231107	110800	272384410	12870	12870	12870	12870	120
526	20231107	110700	270840010	12870	12870	12870	12870	46
527	20231107	110600	270247990	12870	12870	12870	12870	45
528	20231107	110500	269668840	12870	12870	12870	12870	51
529	20231107	110400	269012470	12870	12870	12870	12870	50
530	20231107	110300	268368970	12870	12870	12870	12870	45
531	20231107	110200	267789820	12870	12870	12870	12870	50
532	20231107	110100	267146320	12870	12890	12890	12870	85
533	20231107	110000	266051630	12870	12860	12880	12860	120
534	20231107	105900	264507370	12860	12860	12860	12860	45
535	20231107	105800	263928670	12860	12860	12860	12860	45
536	20231107	105700	263349970	12860	12870	12870	12860	148
537	20231107	105600	261445810	12870	12880	12880	12870	158
538	20231107	105500	259411230	12880	12880	12880	12880	202
539	20231107	105400	256809470	12870	12880	12880	12870	78
540	20231107	105300	255805310	12870	12870	12870	12870	45
541	20231107	105200	255226160	12870	12870	12870	12870	99
542	20231107	105100	253952030	12880	12880	12880	12880	655
543	20231107	105000	245515630	12880	12880	12880	12880	49
544	20231107	104900	244884510	12910	12880	12910	12880	88
545	20231107	104800	243749840	12880	12880	12880	12880	46
546	20231107	104700	243157360	12880	12880	12880	12880	46
547	20231107	104600	242564880	12880	12880	12880	12880	46
548	20231107	104500	241972400	12880	12910	12910	12880	46
549	20231107	104400	241379860	12920	12880	12920	12880	50
550	20231107	104300	240735820	12900	12900	12900	12900	374
551	20231107	104200	235911220	12900	12880	12900	12880	176
552	20231107	104100	233641800	12880	12880	12880	12880	55
553	20231107	104000	232933400	12880	12880	12880	12880	48
554	20231107	103900	232315160	12880	12880	12880	12880	114
555	20231107	103800	230846840	12880	12880	12880	12880	61
556	20231107	103700	230061160	12870	12870	12870	12870	51
557	20231107	103600	229404790	12870	12890	12890	12870	52
558	20231107	103500	228735450	12870	12890	12890	12870	102
559	20231107	103400	227421590	12860	12840	12860	12840	98
560	20231107	103300	226162250	12840	12840	12840	12840	49
561	20231107	103200	225533090	12840	12840	12840	12840	44
562	20231107	103100	224968130	12840	12840	12840	12840	49
563	20231107	103000	224338970	12840	12840	12840	12840	88
564	20231107	102900	223209050	12830	12830	12830	12830	133
565	20231107	102800	221502660	12830	12830	12830	12830	92
566	20231107	102700	220322300	12830	12850	12850	12830	636
567	20231107	102600	212158740	12850	12850	12850	12850	171
568	20231107	102500	209961390	12850	12850	12850	12840	158
569	20231107	102400	207931560	12850	12870	12870	12850	934
570	20231107	102300	195924670	12870	12870	12870	12870	64
571	20231107	102200	195100990	12870	12870	12870	12870	372
572	20231107	102100	190313350	12880	12890	12890	12880	172
573	20231107	102000	188097690	12880	12880	12880	12880	478
574	20231107	101900	181941050	12880	12880	12880	12880	49
575	20231107	101800	181309930	12880	12880	12880	12880	51
576	20231107	101700	180653050	12880	12880	12880	12880	52
577	20231107	101600	179983290	12880	12890	12890	12880	168
578	20231107	101500	177818730	12890	12890	12890	12890	140
579	20231107	101400	176014130	12890	12890	12890	12890	46
580	20231107	101300	175421190	12890	12890	12890	12890	51
581	20231107	101200	174763800	12890	12890	12890	12890	47
582	20231107	101100	174157970	12910	12890	12910	12890	212
583	20231107	101000	171422070	12880	12890	12890	12880	497
584	20231107	100900	165016240	12890	12890	12890	12890	50
585	20231107	100800	164371740	12890	12890	12900	12890	221
586	20231107	100700	161521770	12890	12890	12890	12890	50
587	20231107	100600	160877270	12890	12890	12890	12890	51
588	20231107	100500	160219880	12890	12890	12890	12890	50
589	20231107	100400	159575380	12890	12890	12890	12890	47
590	20231107	100300	158969550	12890	12890	12890	12890	45
591	20231107	100200	158389500	12890	12900	12900	12890	103
592	20231107	100100	157061280	12890	12890	12890	12890	51
593	20231107	100000	156403890	12900	12900	12920	12890	232
594	20231107	095900	153411400	12900	12900	12920	12900	237
595	20231107	095800	150351480	12910	12890	12910	12890	97
596	20231107	095700	149100290	12890	12900	12900	12890	62
597	20231107	095600	148301010	12900	12900	12900	12900	60
598	20231107	095500	147527010	12900	12910	12910	12900	96
599	20231107	095400	146288160	12890	12900	12900	12890	77
600	20231107	095300	145295350	12900	12900	12900	12900	52
601	20231107	095200	144624550	12900	12900	12900	12900	210
602	20231107	095100	141915550	12900	12900	12900	12900	44
603	20231107	095000	141347950	12900	12910	12910	12900	94
604	20231107	094900	140135190	12900	12900	12900	12900	47
605	20231107	094800	139528890	12910	12910	12910	12900	213
606	20231107	094700	136779540	12910	12910	12910	12900	279
607	20231107	094600	133178100	12900	12910	12910	12900	1123
608	20231107	094500	118688960	12920	12920	12920	12920	35
609	20231107	094400	118236760	12920	12950	12950	12920	769
610	20231107	094300	108300700	12930	12930	12930	12920	285
611	20231107	094200	104616120	12940	12950	12970	12940	432
612	20231107	094100	99024010	12950	12950	12950	12950	270
613	20231107	094000	95527510	13000	12950	13010	12950	60
614	20231107	093900	94749940	12950	12950	12950	12950	60
615	20231107	093800	93972940	12950	12950	12950	12940	124
616	20231107	093700	92367200	12950	12970	12970	12950	464
617	20231107	093600	86354660	12980	12980	12980	12980	105
618	20231107	093500	84991760	12970	12980	12980	12970	93
619	20231107	093400	83785420	12980	13060	13060	12980	2
620	20231107	093300	83759380	12970	12970	13060	12970	106
621	20231107	093200	82384470	12980	12980	12990	12980	231
622	20231107	093100	79386070	12990	13000	13000	12980	160
623	20231107	093000	77306520	13000	13000	13000	13000	127
624	20231107	092900	75655520	13000	13000	13000	13000	50
625	20231107	092800	75005520	13010	13030	13030	13010	154
626	20231107	092700	73000600	13040	13040	13040	13040	151
627	20231107	092600	71031560	13040	13040	13100	13040	102
628	20231107	092500	69701360	13040	13050	13050	13040	21
629	20231107	092400	69427320	13040	13050	13050	13040	166
630	20231107	092300	67261480	13060	13060	13100	13060	122
631	20231107	092200	65668120	13060	13060	13060	13060	78
632	20231107	092100	64649440	13110	13060	13110	13060	88
633	20231107	092000	63498260	13040	13040	13040	13040	0
634	20231107	091900	63498260	13040	13060	13060	13040	503
635	20231107	091800	56932290	13120	13060	13120	13060	2583
636	20231107	091700	23118290	13060	13060	13060	13060	0
637	20231107	091600	23118290	13060	13060	13060	13060	11
638	20231107	091500	22974630	13060	13060	13060	13060	1
639	20231107	091400	22961570	13050	13050	13050	13050	100
640	20231107	091300	21656570	13050	13060	13060	13050	6
641	20231107	091200	21578260	13060	12970	13060	12970	39
642	20231107	091100	21072340	12970	13030	13030	12970	300
643	20231107	091000	17174350	13060	13060	13060	13060	8
644	20231107	090900	17069870	13070	13070	13070	13070	0
645	20231107	090800	17069870	13070	13070	13070	13070	2
646	20231107	090700	17043730	13070	13060	13070	13060	175
647	20231107	090600	14758220	13060	13060	13060	13000	678
648	20231107	090500	5940980	13010	13010	13010	13010	150
649	20231107	090400	3989480	13010	13060	13060	13010	152
650	20231107	090300	2009560	13060	13070	13070	13030	34
651	20231107	090200	1565310	13070	13060	13080	13030	30
652	20231107	090100	1174250	13020	13020	13020	13020	30
653	20231107	090000	783650	13060	13060	13070	13060	60