KissMeData/086670/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195500	576116900	13600	13600	13600	13600	805
3	20231106	195400	576116900	13600	13600	13600	13600	0
4	20231106	195300	576116900	13600	13600	13600	13600	0
5	20231106	195200	576116900	13600	13600	13600	13600	0
6	20231106	195100	576116900	13600	13600	13600	13600	0
7	20231106	195000	576116900	13600	13600	13600	13600	0
8	20231106	194900	576116900	13600	13600	13600	13600	0
9	20231106	194800	576116900	13600	13600	13600	13600	0
10	20231106	194700	576116900	13600	13600	13600	13600	0
11	20231106	194600	576116900	13600	13600	13600	13600	0
12	20231106	194500	576116900	13600	13600	13600	13600	0
13	20231106	194400	576116900	13600	13600	13600	13600	0
14	20231106	194300	576116900	13600	13600	13600	13600	0
15	20231106	194200	576116900	13600	13600	13600	13600	0
16	20231106	194100	576116900	13600	13600	13600	13600	0
17	20231106	194000	576116900	13600	13600	13600	13600	0
18	20231106	193900	576116900	13600	13600	13600	13600	0
19	20231106	193800	576116900	13600	13600	13600	13600	0
20	20231106	193700	576116900	13600	13600	13600	13600	0
21	20231106	193600	576116900	13600	13600	13600	13600	0
22	20231106	193500	576116900	13600	13600	13600	13600	0
23	20231106	193400	576116900	13600	13600	13600	13600	0
24	20231106	193300	576116900	13600	13600	13600	13600	0
25	20231106	193200	576116900	13600	13600	13600	13600	0
26	20231106	193100	576116900	13600	13600	13600	13600	0
27	20231106	193000	576116900	13600	13600	13600	13600	0
28	20231106	192900	576116900	13600	13600	13600	13600	0
29	20231106	192800	576116900	13600	13600	13600	13600	0
30	20231106	192700	576116900	13600	13600	13600	13600	0
31	20231106	192600	576116900	13600	13600	13600	13600	0
32	20231106	192500	576116900	13600	13600	13600	13600	805
33	20231106	192400	576116900	13600	13600	13600	13600	0
34	20231106	192300	576116900	13600	13600	13600	13600	0
35	20231106	192200	576116900	13600	13600	13600	13600	0
36	20231106	192100	576116900	13600	13600	13600	13600	0
37	20231106	192000	576116900	13600	13600	13600	13600	0
38	20231106	191900	576116900	13600	13600	13600	13600	0
39	20231106	191800	576116900	13600	13600	13600	13600	0
40	20231106	191700	576116900	13600	13600	13600	13600	0
41	20231106	191600	576116900	13600	13600	13600	13600	0
42	20231106	191500	576116900	13600	13600	13600	13600	0
43	20231106	191400	576116900	13600	13600	13600	13600	0
44	20231106	191300	576116900	13600	13600	13600	13600	0
45	20231106	191200	576116900	13600	13600	13600	13600	0
46	20231106	191100	576116900	13600	13600	13600	13600	0
47	20231106	191000	576116900	13600	13600	13600	13600	0
48	20231106	190900	576116900	13600	13600	13600	13600	0
49	20231106	190800	576116900	13600	13600	13600	13600	0
50	20231106	190700	576116900	13600	13600	13600	13600	0
51	20231106	190600	576116900	13600	13600	13600	13600	0
52	20231106	190500	576116900	13600	13600	13600	13600	0
53	20231106	190400	576116900	13600	13600	13600	13600	0
54	20231106	190300	576116900	13600	13600	13600	13600	0
55	20231106	190200	576116900	13600	13600	13600	13600	0
56	20231106	190100	576116900	13600	13600	13600	13600	0
57	20231106	190000	576116900	13600	13600	13600	13600	0
58	20231106	185900	576116900	13600	13600	13600	13600	0
59	20231106	185800	576116900	13600	13600	13600	13600	0
60	20231106	185700	576116900	13600	13600	13600	13600	0
61	20231106	185600	576116900	13600	13600	13600	13600	0
62	20231106	185500	576116900	13600	13600	13600	13600	805
63	20231106	185400	576116900	13600	13600	13600	13600	0
64	20231106	185300	576116900	13600	13600	13600	13600	0
65	20231106	185200	576116900	13600	13600	13600	13600	0
66	20231106	185100	576116900	13600	13600	13600	13600	0
67	20231106	185000	576116900	13600	13600	13600	13600	0
68	20231106	184900	576116900	13600	13600	13600	13600	0
69	20231106	184800	576116900	13600	13600	13600	13600	0
70	20231106	184700	576116900	13600	13600	13600	13600	0
71	20231106	184600	576116900	13600	13600	13600	13600	0
72	20231106	184500	576116900	13600	13600	13600	13600	0
73	20231106	184400	576116900	13600	13600	13600	13600	0
74	20231106	184300	576116900	13600	13600	13600	13600	0
75	20231106	184200	576116900	13600	13600	13600	13600	0
76	20231106	184100	576116900	13600	13600	13600	13600	0
77	20231106	184000	576116900	13600	13600	13600	13600	0
78	20231106	183900	576116900	13600	13600	13600	13600	0
79	20231106	183800	576116900	13600	13600	13600	13600	0
80	20231106	183700	576116900	13600	13600	13600	13600	0
81	20231106	183600	576116900	13600	13600	13600	13600	0
82	20231106	183500	576116900	13600	13600	13600	13600	0
83	20231106	183400	576116900	13600	13600	13600	13600	0
84	20231106	183300	576116900	13600	13600	13600	13600	0
85	20231106	183200	576116900	13600	13600	13600	13600	0
86	20231106	183100	576116900	13600	13600	13600	13600	0
87	20231106	183000	576116900	13600	13600	13600	13600	0
88	20231106	182900	576116900	13600	13600	13600	13600	0
89	20231106	182800	576116900	13600	13600	13600	13600	0
90	20231106	182700	576116900	13600	13600	13600	13600	0
91	20231106	182600	576116900	13600	13600	13600	13600	0
92	20231106	182500	576116900	13600	13600	13600	13600	805
93	20231106	182400	576116900	13600	13600	13600	13600	0
94	20231106	182300	576116900	13600	13600	13600	13600	0
95	20231106	182200	576116900	13600	13600	13600	13600	0
96	20231106	182100	576116900	13600	13600	13600	13600	0
97	20231106	182000	576116900	13600	13600	13600	13600	0
98	20231106	181900	576116900	13600	13600	13600	13600	0
99	20231106	181800	576116900	13600	13600	13600	13600	0
100	20231106	181700	576116900	13600	13600	13600	13600	0
101	20231106	181600	576116900	13600	13600	13600	13600	0
102	20231106	181500	576116900	13600	13600	13600	13600	0
103	20231106	181400	576116900	13600	13600	13600	13600	0
104	20231106	181300	576116900	13600	13600	13600	13600	0
105	20231106	181200	576116900	13600	13600	13600	13600	0
106	20231106	181100	576116900	13600	13600	13600	13600	0
107	20231106	181000	576116900	13600	13600	13600	13600	0
108	20231106	180900	576116900	13600	13600	13600	13600	0
109	20231106	180800	576116900	13600	13600	13600	13600	0
110	20231106	180700	576116900	13600	13600	13600	13600	0
111	20231106	180600	576116900	13600	13600	13600	13600	0
112	20231106	180500	576116900	13600	13600	13600	13600	0
113	20231106	180400	576116900	13600	13600	13600	13600	0
114	20231106	180300	576116900	13600	13600	13600	13600	0
115	20231106	180200	576116900	13600	13600	13600	13600	0
116	20231106	180100	576116900	13600	13600	13600	13600	0
117	20231106	180000	576116900	13600	13600	13600	13600	0
118	20231106	175900	576116900	13600	13600	13600	13600	0
119	20231106	175800	576116900	13600	13600	13600	13600	0
120	20231106	175700	576116900	13600	13600	13600	13600	0
121	20231106	175600	576116900	13600	13600	13600	13600	0
122	20231106	175500	576116900	13600	13600	13600	13600	805
123	20231106	175400	576116900	13600	13600	13600	13600	0
124	20231106	175300	576116900	13600	13600	13600	13600	0
125	20231106	175200	576116900	13600	13600	13600	13600	0
126	20231106	175100	576116900	13600	13600	13600	13600	0
127	20231106	175000	576116900	13600	13600	13600	13600	0
128	20231106	174900	576116900	13600	13600	13600	13600	0
129	20231106	174800	576116900	13600	13600	13600	13600	0
130	20231106	174700	576116900	13600	13600	13600	13600	0
131	20231106	174600	576116900	13600	13600	13600	13600	0
132	20231106	174500	576116900	13600	13600	13600	13600	0
133	20231106	174400	576116900	13600	13600	13600	13600	0
134	20231106	174300	576116900	13600	13600	13600	13600	0
135	20231106	174200	576116900	13600	13600	13600	13600	0
136	20231106	174100	576116900	13600	13600	13600	13600	0
137	20231106	174000	576116900	13600	13600	13600	13600	0
138	20231106	173900	576116900	13600	13600	13600	13600	0
139	20231106	173800	576116900	13600	13600	13600	13600	0
140	20231106	173700	576116900	13600	13600	13600	13600	0
141	20231106	173600	576116900	13600	13600	13600	13600	0
142	20231106	173500	576116900	13600	13600	13600	13600	0
143	20231106	173400	576116900	13600	13600	13600	13600	0
144	20231106	173300	576116900	13600	13600	13600	13600	0
145	20231106	173200	576116900	13600	13600	13600	13600	0
146	20231106	173100	576116900	13600	13600	13600	13600	0
147	20231106	173000	576116900	13600	13600	13600	13600	0
148	20231106	172900	576116900	13600	13600	13600	13600	0
149	20231106	172800	576116900	13600	13600	13600	13600	0
150	20231106	172700	576116900	13600	13600	13600	13600	0
151	20231106	172600	576116900	13600	13600	13600	13600	0
152	20231106	172500	576116900	13600	13600	13600	13600	805
153	20231106	172400	576116900	13600	13600	13600	13600	0
154	20231106	172300	576116900	13600	13600	13600	13600	0
155	20231106	172200	576116900	13600	13600	13600	13600	0
156	20231106	172100	576116900	13600	13600	13600	13600	0
157	20231106	172000	576116900	13600	13600	13600	13600	0
158	20231106	171900	576116900	13600	13600	13600	13600	0
159	20231106	171800	576116900	13600	13600	13600	13600	0
160	20231106	171700	576116900	13600	13600	13600	13600	0
161	20231106	171600	576116900	13600	13600	13600	13600	0
162	20231106	171500	576116900	13600	13600	13600	13600	0
163	20231106	171400	576116900	13600	13600	13600	13600	0
164	20231106	171300	576116900	13600	13600	13600	13600	0
165	20231106	171200	576116900	13600	13600	13600	13600	0
166	20231106	171100	576116900	13600	13600	13600	13600	0
167	20231106	171000	576116900	13600	13600	13600	13600	0
168	20231106	170900	576116900	13600	13600	13600	13600	0
169	20231106	170800	576116900	13600	13600	13600	13600	0
170	20231106	170700	576116900	13600	13600	13600	13600	0
171	20231106	170600	576116900	13600	13600	13600	13600	0
172	20231106	170500	576116900	13600	13600	13600	13600	0
173	20231106	170400	576116900	13600	13600	13600	13600	0
174	20231106	170300	576116900	13600	13600	13600	13600	0
175	20231106	170200	576116900	13600	13600	13600	13600	0
176	20231106	170100	576116900	13600	13600	13600	13600	0
177	20231106	170000	576116900	13600	13600	13600	13600	0
178	20231106	165900	576116900	13600	13600	13600	13600	0
179	20231106	165800	576116900	13600	13600	13600	13600	0
180	20231106	165700	576116900	13600	13600	13600	13600	0
181	20231106	165600	576116900	13600	13600	13600	13600	0
182	20231106	165500	576116900	13600	13600	13600	13600	805
183	20231106	165400	576116900	13600	13600	13600	13600	0
184	20231106	165300	576116900	13600	13600	13600	13600	0
185	20231106	165200	576116900	13600	13600	13600	13600	0
186	20231106	165100	576116900	13600	13600	13600	13600	0
187	20231106	165000	576116900	13600	13600	13600	13600	0
188	20231106	164900	576116900	13600	13600	13600	13600	0
189	20231106	164800	576116900	13600	13600	13600	13600	0
190	20231106	164700	576116900	13600	13600	13600	13600	0
191	20231106	164600	576116900	13600	13600	13600	13600	0
192	20231106	164500	576116900	13600	13600	13600	13600	0
193	20231106	164400	576116900	13600	13600	13600	13600	0
194	20231106	164300	576116900	13600	13600	13600	13600	0
195	20231106	164200	576116900	13600	13600	13600	13600	0
196	20231106	164100	576116900	13600	13600	13600	13600	0
197	20231106	164000	576116900	13600	13600	13600	13600	0
198	20231106	163900	576116900	13600	13600	13600	13600	0
199	20231106	163800	576116900	13600	13600	13600	13600	0
200	20231106	163700	576116900	13600	13600	13600	13600	0
201	20231106	163600	576116900	13600	13600	13600	13600	0
202	20231106	163500	576116900	13600	13600	13600	13600	0
203	20231106	163400	576116900	13600	13600	13600	13600	0
204	20231106	163300	576116900	13600	13600	13600	13600	0
205	20231106	163200	576116900	13600	13600	13600	13600	0
206	20231106	163100	576116900	13600	13600	13600	13600	0
207	20231106	163000	576116900	13600	13600	13600	13600	0
208	20231106	162900	576116900	13600	13600	13600	13600	0
209	20231106	162800	576116900	13600	13600	13600	13600	0
210	20231106	162700	576116900	13600	13600	13600	13600	0
211	20231106	162600	576116900	13600	13600	13600	13600	0
212	20231106	162500	576116900	13600	13600	13600	13600	805
213	20231106	162400	576116900	13600	13600	13600	13600	0
214	20231106	162300	576116900	13600	13600	13600	13600	0
215	20231106	162200	576116900	13600	13600	13600	13600	0
216	20231106	162100	576116900	13600	13600	13600	13600	0
217	20231106	162000	576116900	13600	13600	13600	13600	0
218	20231106	161900	576116900	13600	13600	13600	13600	0
219	20231106	161800	576116900	13600	13600	13600	13600	0
220	20231106	161700	576116900	13600	13600	13600	13600	0
221	20231106	161600	576116900	13600	13600	13600	13600	0
222	20231106	161500	576116900	13600	13600	13600	13600	0
223	20231106	161400	576116900	13600	13600	13600	13600	0
224	20231106	161300	576116900	13600	13600	13600	13600	0
225	20231106	161200	576116900	13600	13600	13600	13600	0
226	20231106	161100	576116900	13600	13600	13600	13600	0
227	20231106	161000	576116900	13600	13600	13600	13600	0
228	20231106	160900	576116900	13600	13600	13600	13600	0
229	20231106	160800	576116900	13600	13600	13600	13600	0
230	20231106	160700	576116900	13600	13600	13600	13600	0
231	20231106	160600	576116900	13600	13600	13600	13600	0
232	20231106	160500	576116900	13600	13600	13600	13600	0
233	20231106	160400	576116900	13600	13600	13600	13600	0
234	20231106	160300	576116900	13600	13600	13600	13600	0
235	20231106	160200	576116900	13600	13600	13600	13600	0
236	20231106	160100	576116900	13600	13600	13600	13600	0
237	20231106	160000	576116900	13600	13600	13600	13600	0
238	20231106	155900	576116900	13600	13600	13600	13600	0
239	20231106	155800	576116900	13600	13600	13600	13600	0
240	20231106	155700	576116900	13600	13600	13600	13600	0
241	20231106	155600	576116900	13600	13600	13600	13600	0
242	20231106	155500	576116900	13600	13600	13600	13600	805
243	20231106	155400	576116900	13600	13600	13600	13600	0
244	20231106	155300	576116900	13600	13600	13600	13600	0
245	20231106	155200	576116900	13600	13600	13600	13600	0
246	20231106	155100	576116900	13600	13600	13600	13600	0
247	20231106	155000	576116900	13600	13600	13600	13600	0
248	20231106	154900	576116900	13600	13600	13600	13600	0
249	20231106	154800	576116900	13600	13600	13600	13600	0
250	20231106	154700	576116900	13600	13600	13600	13600	0
251	20231106	154600	576116900	13600	13600	13600	13600	0
252	20231106	154500	576116900	13600	13600	13600	13600	0
253	20231106	154400	576116900	13600	13600	13600	13600	0
254	20231106	154300	576116900	13600	13600	13600	13600	0
255	20231106	154200	576116900	13600	13600	13600	13600	0
256	20231106	154100	576116900	13600	13600	13600	13600	0
257	20231106	154000	576116900	13600	13600	13600	13600	0
258	20231106	153900	576116900	13600	13600	13600	13600	0
259	20231106	153800	576116900	13600	13600	13600	13600	0
260	20231106	153700	576116900	13600	13600	13600	13600	0
261	20231106	153600	576116900	13600	13600	13600	13600	0
262	20231106	153500	576116900	13600	13600	13600	13600	0
263	20231106	153400	576116900	13600	13600	13600	13600	0
264	20231106	153300	576116900	13600	13600	13600	13600	0
265	20231106	153200	576116900	13600	13600	13600	13600	0
266	20231106	153100	576116900	13600	13600	13600	13600	0
267	20231106	153000	576116900	13600	13600	13600	13600	805
268	20231106	152900	565168900	13600	13600	13600	13600	0
269	20231106	152800	565168900	13600	13600	13600	13600	0
270	20231106	152700	565168900	13600	13600	13600	13600	0
271	20231106	152600	565168900	13600	13600	13600	13600	0
272	20231106	152500	565168900	13600	13600	13600	13600	0
273	20231106	152400	565168900	13600	13600	13600	13600	0
274	20231106	152300	565168900	13600	13600	13600	13600	0
275	20231106	152200	565168900	13600	13600	13600	13600	0
276	20231106	152100	565168900	13600	13600	13600	13600	0
277	20231106	152000	565168900	13600	13600	13600	13600	0
278	20231106	151900	565168900	13600	13600	13600	13600	0
279	20231106	151800	565168900	13600	13600	13600	13600	80
280	20231106	151700	564080900	13550	13570	13570	13550	900
281	20231106	151600	551880390	13600	13600	13600	13600	3
282	20231106	151500	551839590	13600	13590	13600	13590	900
283	20231106	151400	539602640	13590	13590	13590	13590	60
284	20231106	151300	538787240	13590	13590	13590	13590	0
285	20231106	151200	538787240	13590	13570	13590	13570	1490
286	20231106	151100	518554590	13560	13560	13560	13560	0
287	20231106	151000	518554590	13560	13560	13560	13560	2
288	20231106	150900	518527470	13560	13560	13560	13560	0
289	20231106	150800	518527470	13560	13560	13560	13560	0
290	20231106	150700	518527470	13560	13560	13560	13560	1900
291	20231106	150600	492763470	13560	13560	13560	13560	0
292	20231106	150500	492763470	13560	13570	13570	13560	536
293	20231106	150400	485493230	13570	13560	13570	13560	247
294	20231106	150300	482143900	13560	13560	13560	13560	0
295	20231106	150200	482143900	13560	13560	13560	13560	0
296	20231106	150100	482143900	13560	13560	13560	13560	0
297	20231106	150000	482143900	13560	13560	13560	13560	2
298	20231106	145900	482116780	13550	13550	13550	13550	14
299	20231106	145800	481927080	13550	13550	13550	13550	0
300	20231106	145700	481927080	13550	13550	13550	13550	37
301	20231106	145600	481425730	13550	13550	13550	13550	8
302	20231106	145500	481317330	13550	13550	13550	13550	73
303	20231106	145400	480328180	13520	13520	13520	13520	0
304	20231106	145300	480328180	13520	13520	13520	13520	0
305	20231106	145200	480328180	13520	13520	13520	13520	0
306	20231106	145100	480328180	13520	13520	13520	13520	0
307	20231106	145000	480328180	13520	13530	13530	13520	120
308	20231106	144900	478705550	13530	13530	13530	13530	0
309	20231106	144800	478705550	13530	13530	13530	13530	1
310	20231106	144700	478692020	13550	13550	13550	13550	0
311	20231106	144600	478692020	13550	13550	13550	13550	20
312	20231106	144500	478421020	13550	13520	13550	13520	504
313	20231106	144400	471597940	13550	13550	13550	13550	0
314	20231106	144300	471597940	13550	13550	13550	13550	0
315	20231106	144200	471597940	13550	13550	13550	13550	19
316	20231106	144100	471340490	13520	13520	13520	13520	1
317	20231106	144000	471326970	13550	13550	13550	13550	0
318	20231106	143900	471326970	13550	13550	13550	13550	0
319	20231106	143800	471326970	13550	13550	13550	13550	0
320	20231106	143700	471326970	13550	13550	13550	13550	0
321	20231106	143600	471326970	13550	13550	13550	13550	0
322	20231106	143500	471326970	13550	13550	13550	13550	350
323	20231106	143400	466584470	13530	13530	13530	13530	20
324	20231106	143300	466313870	13510	13510	13510	13510	0
325	20231106	143200	466313870	13510	13510	13510	13510	0
326	20231106	143100	466313870	13510	13510	13510	13510	0
327	20231106	143000	466313870	13510	13520	13520	13510	5
328	20231106	142900	466246300	13500	13500	13500	13500	0
329	20231106	142800	466246300	13500	13500	13500	13500	1
330	20231106	142700	466232800	13500	13500	13500	13500	0
331	20231106	142600	466232800	13500	13500	13500	13500	0
332	20231106	142500	466232800	13500	13510	13510	13500	1995
333	20231106	142400	439292380	13510	13510	13510	13510	100
334	20231106	142300	437941380	13510	13510	13510	13510	0
335	20231106	142200	437941380	13510	13510	13510	13510	0
336	20231106	142100	437941380	13510	13510	13510	13510	0
337	20231106	142000	437941380	13510	13520	13520	13510	200
338	20231106	141900	435239130	13520	13520	13520	13520	100
339	20231106	141800	433887130	13520	13520	13520	13520	51
340	20231106	141700	433197610	13520	13520	13520	13520	0
341	20231106	141600	433197610	13520	13540	13540	13520	232
342	20231106	141500	430059930	13560	13560	13560	13560	1
343	20231106	141400	430046370	13560	13560	13560	13560	0
344	20231106	141300	430046370	13560	13560	13560	13560	0
345	20231106	141200	430046370	13560	13560	13560	13560	0
346	20231106	141100	430046370	13560	13560	13560	13560	0
347	20231106	141000	430046370	13560	13560	13560	13560	0
348	20231106	140900	430046370	13560	13520	13560	13520	21
349	20231106	140800	429762410	13520	13520	13520	13520	0
350	20231106	140700	429762410	13520	13520	13520	13520	99
351	20231106	140600	428423930	13560	13560	13560	13560	0
352	20231106	140500	428423930	13560	13560	13560	13560	2
353	20231106	140400	428396810	13520	13520	13520	13520	0
354	20231106	140300	428396810	13520	13530	13530	13520	145
355	20231106	140200	426436020	13530	13530	13530	13530	0
356	20231106	140100	426436020	13530	13540	13540	13530	251
357	20231106	140000	423039370	13550	13550	13550	13550	100
358	20231106	135900	421684370	13550	13550	13550	13550	0
359	20231106	135800	421684370	13550	13550	13550	13550	313
360	20231106	135700	417443220	13550	13560	13560	13550	60
361	20231106	135600	416629910	13570	13570	13570	13570	0
362	20231106	135500	416629910	13570	13580	13580	13570	36
363	20231106	135400	416141380	13580	13580	13580	13580	10
364	20231106	135300	416005580	13580	13580	13580	13580	5
365	20231106	135200	415937680	13580	13580	13580	13580	2
366	20231106	135100	415910520	13580	13580	13580	13580	0
367	20231106	135000	415910520	13580	13580	13580	13580	0
368	20231106	134900	415910520	13580	13570	13580	13570	21
369	20231106	134800	415625540	13580	13580	13580	13580	115
370	20231106	134700	414063840	13580	13580	13580	13580	0
371	20231106	134600	414063840	13580	13580	13580	13580	1
372	20231106	134500	414050260	13570	13570	13570	13570	0
373	20231106	134400	414050260	13570	13570	13570	13570	269
374	20231106	134300	410399930	13570	13570	13570	13570	0
375	20231106	134200	410399930	13570	13570	13570	13570	0
376	20231106	134100	410399930	13570	13570	13570	13570	5
377	20231106	134000	410332080	13570	13570	13570	13570	10
378	20231106	133900	410196380	13570	13570	13570	13570	0
379	20231106	133800	410196380	13570	13570	13570	13570	0
380	20231106	133700	410196380	13570	13540	13570	13540	8
381	20231106	133600	410088030	13550	13550	13550	13550	2
382	20231106	133500	410060930	13580	13580	13580	13580	0
383	20231106	133400	410060930	13580	13580	13580	13580	0
384	20231106	133300	410060930	13580	13580	13580	13580	0
385	20231106	133200	410060930	13580	13580	13580	13580	0
386	20231106	133100	410060930	13580	13580	13580	13580	1
387	20231106	133000	410047350	13530	13530	13530	13530	0
388	20231106	132900	410047350	13530	13530	13530	13530	0
389	20231106	132800	410047350	13530	13550	13550	13530	81
390	20231106	132700	408951300	13580	13580	13580	13580	0
391	20231106	132600	408951300	13580	13580	13580	13580	0
392	20231106	132500	408951300	13580	13580	13580	13580	0
393	20231106	132400	408951300	13580	13580	13580	13580	0
394	20231106	132300	408951300	13580	13580	13580	13580	0
395	20231106	132200	408951300	13580	13580	13580	13580	0
396	20231106	132100	408951300	13580	13580	13580	13580	0
397	20231106	132000	408951300	13580	13580	13580	13580	0
398	20231106	131900	408951300	13580	13580	13580	13580	0
399	20231106	131800	408951300	13580	13580	13580	13580	0
400	20231106	131700	408951300	13580	13580	13580	13580	0
401	20231106	131600	408951300	13580	13580	13580	13580	0
402	20231106	131500	408951300	13580	13580	13580	13580	100
403	20231106	131400	407593300	13570	13570	13570	13570	73
404	20231106	131300	406602690	13570	13570	13570	13570	0
405	20231106	131200	406602690	13570	13570	13570	13570	0
406	20231106	131100	406602690	13570	13570	13570	13570	3
407	20231106	131000	406561980	13530	13530	13530	13530	0
408	20231106	130900	406561980	13530	13530	13530	13530	0
409	20231106	130800	406561980	13530	13530	13530	13530	0
410	20231106	130700	406561980	13530	13530	13530	13530	1
411	20231106	130600	406548450	13570	13570	13570	13570	0
412	20231106	130500	406548450	13570	13570	13570	13570	0
413	20231106	130400	406548450	13570	13570	13570	13570	0
414	20231106	130300	406548450	13570	13570	13570	13570	0
415	20231106	130200	406548450	13570	13570	13570	13570	0
416	20231106	130100	406548450	13570	13570	13570	13570	0
417	20231106	130000	406548450	13570	13570	13570	13570	1
418	20231106	125900	406534880	13540	13570	13570	13540	14
419	20231106	125800	406344930	13580	13580	13580	13580	0
420	20231106	125700	406344930	13580	13570	13580	13570	13
421	20231106	125600	406168510	13580	13580	13580	13580	0
422	20231106	125500	406168510	13580	13580	13580	13580	0
423	20231106	125400	406168510	13580	13580	13580	13580	2
424	20231106	125300	406141350	13540	13540	13540	13540	45
425	20231106	125200	405532050	13580	13580	13580	13580	0
426	20231106	125100	405532050	13580	13580	13580	13580	0
427	20231106	125000	405532050	13580	13580	13580	13580	0
428	20231106	124900	405532050	13580	13580	13580	13580	0
429	20231106	124800	405532050	13580	13580	13580	13580	0
430	20231106	124700	405532050	13580	13580	13580	13580	0
431	20231106	124600	405532050	13580	13580	13580	13580	0
432	20231106	124500	405532050	13580	13580	13580	13580	0
433	20231106	124400	405532050	13580	13580	13580	13580	0
434	20231106	124300	405532050	13580	13580	13580	13580	0
435	20231106	124200	405532050	13580	13580	13580	13580	0
436	20231106	124100	405532050	13580	13520	13580	13520	9
437	20231106	124000	405410310	13580	13580	13580	13580	10
438	20231106	123900	405274510	13580	13580	13580	13580	0
439	20231106	123800	405274510	13580	13580	13580	13580	0
440	20231106	123700	405274510	13580	13580	13580	13580	0
441	20231106	123600	405274510	13580	13580	13580	13580	193
442	20231106	123500	402653570	13580	13580	13580	13580	0
443	20231106	123400	402653570	13580	13580	13580	13580	9
444	20231106	123300	402531350	13580	13580	13580	13580	0
445	20231106	123200	402531350	13580	13580	13580	13580	0
446	20231106	123100	402531350	13580	13580	13580	13580	0
447	20231106	123000	402531350	13580	13580	13580	13580	0
448	20231106	122900	402531350	13580	13580	13580	13580	1
449	20231106	122800	402517770	13520	13520	13520	13520	38
450	20231106	122700	402004010	13580	13580	13580	13580	0
451	20231106	122600	402004010	13580	13580	13580	13580	0
452	20231106	122500	402004010	13580	13580	13580	13580	0
453	20231106	122400	402004010	13580	13580	13580	13580	0
454	20231106	122300	402004010	13580	13580	13580	13580	0
455	20231106	122200	402004010	13580	13580	13580	13580	0
456	20231106	122100	402004010	13580	13580	13580	13580	0
457	20231106	122000	402004010	13580	13580	13580	13580	0
458	20231106	121900	402004010	13580	13580	13580	13580	0
459	20231106	121800	402004010	13580	13580	13580	13580	1
460	20231106	121700	401990430	13510	13510	13510	13510	0
461	20231106	121600	401990430	13510	13520	13520	13510	20
462	20231106	121500	401720220	13520	13520	13520	13520	0
463	20231106	121400	401720220	13520	13520	13520	13520	0
464	20231106	121300	401720220	13520	13520	13520	13510	147
465	20231106	121200	399732960	13520	13520	13520	13520	8
466	20231106	121100	399624800	13520	13540	13540	13520	305
467	20231106	121000	395500470	13540	13540	13540	13540	0
468	20231106	120900	395500470	13540	13540	13540	13540	0
469	20231106	120800	395500470	13540	13540	13540	13540	0
470	20231106	120700	395500470	13540	13540	13540	13540	1
471	20231106	120600	395486930	13530	13530	13530	13530	0
472	20231106	120500	395486930	13530	13530	13530	13530	51
473	20231106	120400	394796900	13530	13530	13530	13530	0
474	20231106	120300	394796900	13530	13530	13530	13530	0
475	20231106	120200	394796900	13530	13530	13530	13530	2
476	20231106	120100	394769840	13540	13540	13540	13540	351
477	20231106	120000	390017300	13550	13550	13550	13550	47
478	20231106	115900	389380450	13550	13550	13550	13550	0
479	20231106	115800	389380450	13550	13550	13550	13550	0
480	20231106	115700	389380450	13550	13550	13550	13550	0
481	20231106	115600	389380450	13550	13560	13560	13550	60
482	20231106	115500	388567440	13580	13580	13580	13580	0
483	20231106	115400	388567440	13580	13580	13580	13580	0
484	20231106	115300	388567440	13580	13580	13580	13580	0
485	20231106	115200	388567440	13580	13580	13580	13580	0
486	20231106	115100	388567440	13580	13580	13580	13580	0
487	20231106	115000	388567440	13580	13580	13580	13580	37
488	20231106	114900	388064980	13560	13560	13560	13560	0
489	20231106	114800	388064980	13560	13560	13560	13560	0
490	20231106	114700	388064980	13560	13560	13560	13560	0
491	20231106	114600	388064980	13560	13580	13580	13560	7
492	20231106	114500	387970040	13580	13580	13580	13580	0
493	20231106	114400	387970040	13580	13580	13580	13580	1
494	20231106	114300	387956460	13570	13580	13580	13570	177
495	20231106	114200	385553800	13600	13590	13600	13590	101
496	20231106	114100	384180430	13590	13590	13590	13590	0
497	20231106	114000	384180430	13590	13580	13590	13580	24
498	20231106	113900	383854490	13580	13560	13580	13560	52
499	20231106	113800	383148370	13570	13570	13570	13570	4
500	20231106	113700	383094090	13560	13560	13560	13560	70
501	20231106	113600	382144890	13560	13560	13560	13560	0
502	20231106	113500	382144890	13560	13560	13560	13560	0
503	20231106	113400	382144890	13560	13560	13560	13560	5
504	20231106	113300	382077090	13570	13570	13570	13570	0
505	20231106	113200	382077090	13570	13580	13580	13570	3
506	20231106	113100	382036360	13580	13580	13580	13580	0
507	20231106	113000	382036360	13580	13580	13580	13580	0
508	20231106	112900	382036360	13580	13580	13580	13580	1
509	20231106	112800	382022780	13570	13570	13570	13570	5
510	20231106	112700	381954930	13570	13570	13570	13570	19
511	20231106	112600	381697100	13560	13560	13560	13560	10
512	20231106	112500	381561500	13560	13560	13560	13560	19
513	20231106	112400	381303860	13570	13570	13570	13570	0
514	20231106	112300	381303860	13570	13570	13570	13570	0
515	20231106	112200	381303860	13570	13570	13570	13570	0
516	20231106	112100	381303860	13570	13570	13570	13570	0
517	20231106	112000	381303860	13570	13570	13570	13570	0
518	20231106	111900	381303860	13570	13570	13570	13570	0
519	20231106	111800	381303860	13570	13570	13570	13570	0
520	20231106	111700	381303860	13570	13570	13570	13570	0
521	20231106	111600	381303860	13570	13570	13570	13570	2
522	20231106	111500	381276720	13520	13520	13520	13520	10
523	20231106	111400	381141520	13530	13530	13530	13530	0
524	20231106	111300	381141520	13530	13530	13530	13530	0
525	20231106	111200	381141520	13530	13530	13530	13530	400
526	20231106	111100	375729520	13530	13550	13550	13530	88
527	20231106	111000	374538400	13570	13570	13570	13570	0
528	20231106	110900	374538400	13570	13570	13570	13570	30
529	20231106	110800	374131300	13570	13570	13570	13570	70
530	20231106	110700	373181400	13570	13570	13570	13570	0
531	20231106	110600	373181400	13570	13540	13570	13540	504
532	20231106	110500	366352740	13520	13520	13520	13520	0
533	20231106	110400	366352740	13520	13520	13520	13520	0
534	20231106	110300	366352740	13520	13520	13520	13520	0
535	20231106	110200	366352740	13520	13520	13520	13520	0
536	20231106	110100	366352740	13520	13520	13520	13520	0
537	20231106	110000	366352740	13520	13520	13520	13520	0
538	20231106	105900	366352740	13520	13540	13540	13520	88
539	20231106	105800	365162150	13550	13550	13550	13550	1
540	20231106	105700	365148600	13570	13570	13570	13570	0
541	20231106	105600	365148600	13570	13570	13570	13570	0
542	20231106	105500	365148600	13570	13570	13570	13570	0
543	20231106	105400	365148600	13570	13570	13570	13570	2
544	20231106	105300	365121460	13560	13560	13560	13560	1
545	20231106	105200	365107900	13550	13550	13550	13550	150
546	20231106	105100	363075400	13540	13540	13540	13540	20
547	20231106	105000	362804600	13550	13550	13550	13550	94
548	20231106	104900	361530900	13550	13540	13550	13540	260
549	20231106	104800	358008010	13520	13520	13520	13520	411
550	20231106	104700	352451290	13520	13520	13520	13520	0
551	20231106	104600	352451290	13520	13520	13520	13520	0
552	20231106	104500	352451290	13520	13520	13520	13520	23
553	20231106	104400	352140330	13520	13520	13520	13520	0
554	20231106	104300	352140330	13520	13520	13520	13520	0
555	20231106	104200	352140330	13520	13520	13520	13520	0
556	20231106	104100	352140330	13520	13520	13520	13520	10
557	20231106	104000	352005130	13520	13520	13520	13520	0
558	20231106	103900	352005130	13520	13520	13520	13520	0
559	20231106	103800	352005130	13520	13520	13520	13520	0
560	20231106	103700	352005130	13520	13520	13520	13520	0
561	20231106	103600	352005130	13520	13520	13520	13520	0
562	20231106	103500	352005130	13520	13490	13520	13490	11
563	20231106	103400	351856710	13510	13510	13510	13510	0
564	20231106	103300	351856710	13510	13510	13510	13510	0
565	20231106	103200	351856710	13510	13510	13510	13510	0
566	20231106	103100	351856710	13510	13510	13510	13510	1
567	20231106	103000	351843200	13500	13500	13500	13500	191
568	20231106	102900	349264700	13500	13500	13500	13500	22
569	20231106	102800	348967700	13500	13500	13500	13500	0
570	20231106	102700	348967700	13500	13500	13500	13500	0
571	20231106	102600	348967700	13500	13500	13500	13500	0
572	20231106	102500	348967700	13500	13500	13500	13500	0
573	20231106	102400	348967700	13500	13500	13500	13500	0
574	20231106	102300	348967700	13500	13500	13500	13500	244
575	20231106	102200	345673700	13510	13510	13510	13510	11
576	20231106	102100	345525090	13520	13520	13520	13520	0
577	20231106	102000	345525090	13520	13520	13520	13520	0
578	20231106	101900	345525090	13520	13520	13520	13520	0
579	20231106	101800	345525090	13520	13520	13520	13520	0
580	20231106	101700	345525090	13520	13520	13520	13520	0
581	20231106	101600	345525090	13520	13520	13520	13520	1
582	20231106	101500	345511570	13500	13500	13500	13500	11
583	20231106	101400	345363070	13500	13500	13500	13500	0
584	20231106	101300	345363070	13500	13500	13500	13500	1
585	20231106	101200	345349570	13540	13540	13540	13540	0
586	20231106	101100	345349570	13540	13540	13540	13540	0
587	20231106	101000	345349570	13540	13540	13540	13540	0
588	20231106	100900	345349570	13540	13540	13540	13540	0
589	20231106	100800	345349570	13540	13540	13540	13540	0
590	20231106	100700	345349570	13540	13540	13540	13540	0
591	20231106	100600	345349570	13540	13540	13540	13540	0
592	20231106	100500	345349570	13540	13540	13540	13540	0
593	20231106	100400	345349570	13540	13540	13540	13540	100
594	20231106	100300	343995570	13520	13520	13520	13520	25
595	20231106	100200	343657570	13520	13520	13520	13520	37
596	20231106	100100	343157330	13520	13520	13520	13520	0
597	20231106	100000	343157330	13520	13500	13520	13500	71
598	20231106	095900	342197680	13330	13520	13520	13330	3772
599	20231106	095800	291627450	13520	13520	13520	13520	15
600	20231106	095700	291424650	13520	13500	13520	13500	40
601	20231106	095600	290884250	13500	13500	13500	13500	0
602	20231106	095500	290884250	13500	13490	13500	13490	419
603	20231106	095400	285230990	13490	13520	13520	13410	1272
604	20231106	095300	268130650	13420	13550	13550	13420	1412
605	20231106	095200	249107080	13550	13550	13550	13540	169
606	20231106	095100	246818130	13540	13530	13540	13400	2230
607	20231106	095000	216806590	13600	13600	13600	13600	0
608	20231106	094900	216806590	13600	13600	13600	13600	1
609	20231106	094800	216792990	13520	13560	13560	13500	1089
610	20231106	094700	202072230	13610	13610	13610	13610	88
611	20231106	094600	200874550	13530	13600	13600	13530	1333
612	20231106	094500	182813530	13600	13630	13630	13600	408
613	20231106	094400	177264490	13640	13640	13640	13640	0
614	20231106	094300	177264490	13640	13640	13640	13640	233
615	20231106	094200	174086370	13640	13640	13640	13640	69
616	20231106	094100	173145210	13580	13580	13580	13580	0
617	20231106	094000	173145210	13580	13580	13580	13580	1
618	20231106	093900	173131630	13560	13560	13560	13560	0
619	20231106	093800	173131630	13560	13650	13650	13560	1100
620	20231106	093700	158197630	13640	13640	13640	13640	40
621	20231106	093600	157652030	13560	13700	13700	13560	1010
622	20231106	093500	143942720	13560	13700	13710	13560	1450
623	20231106	093400	124195860	13710	13710	13710	13710	0
624	20231106	093300	124195860	13710	13650	13710	13650	1184
625	20231106	093200	107980270	13650	13640	13650	13640	179
626	20231106	093100	105537040	13650	13650	13650	13650	102
627	20231106	093000	104144740	13650	13650	13650	13650	1
628	20231106	092900	104131090	13650	13560	13650	13550	356
629	20231106	092800	99297080	13670	13640	13670	13640	368
630	20231106	092700	94273430	13630	13550	13630	13540	508
631	20231106	092600	87394380	13640	13650	13650	13540	559
632	20231106	092500	79816610	13540	13630	13630	13540	362
633	20231106	092400	74909390	13630	13660	13660	13540	205
634	20231106	092300	72132610	13630	13570	13660	13530	359
635	20231106	092200	67257360	13660	13650	13660	13650	71
636	20231106	092100	66287630	13520	13520	13520	13520	0
637	20231106	092000	66287630	13520	13550	13550	13520	200
638	20231106	091900	63582260	13670	13670	13670	13670	0
639	20231106	091800	63582260	13670	13610	13670	13510	501
640	20231106	091700	56805880	13680	13560	13680	13560	13
641	20231106	091600	56629360	13690	13690	13690	13690	100
642	20231106	091500	55260360	13690	13690	13690	13690	1
643	20231106	091400	55246670	13510	13510	13510	13510	0
644	20231106	091300	55246670	13510	13600	13600	13510	100
645	20231106	091200	53891540	13600	13620	13620	13600	882
646	20231106	091100	41884760	13640	13670	13670	13640	242
647	20231106	091000	38577540	13710	13710	13710	13710	0
648	20231106	090900	38577540	13710	13710	13710	13710	2
649	20231106	090800	38550120	13720	13720	13720	13720	0
650	20231106	090700	38550120	13720	13720	13720	13720	272
651	20231106	090600	34818280	13720	13710	13720	13630	565
652	20231106	090500	27092620	13640	13630	13640	13630	67
653	20231106	090400	26179180	13620	13620	13620	13620	0
654	20231106	090300	26179180	13620	13620	13620	13620	13
655	20231106	090200	26002120	13720	13720	13720	13720	0
656	20231106	090100	26002120	13720	13720	13720	13720	0
657	20231106	090000	26002120	13720	13630	13720	13630	1906