KissMeData/115960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201200	220245610	15610	15610	15610	15610	171
3	20231109	201100	220245610	15610	15610	15610	15610	0
4	20231109	201000	220245610	15610	15610	15610	15610	0
5	20231109	200900	220245610	15610	15610	15610	15610	0
6	20231109	200800	220245610	15610	15610	15610	15610	0
7	20231109	200700	220245610	15610	15610	15610	15610	0
8	20231109	200600	220245610	15610	15610	15610	15610	0
9	20231109	200500	220245610	15610	15610	15610	15610	0
10	20231109	200400	220245610	15610	15610	15610	15610	0
11	20231109	200300	220245610	15610	15610	15610	15610	0
12	20231109	200200	220245610	15610	15610	15610	15610	0
13	20231109	200100	220245610	15610	15610	15610	15610	0
14	20231109	200000	220245610	15610	15610	15610	15610	0
15	20231109	195900	220245610	15610	15610	15610	15610	0
16	20231109	195800	220245610	15610	15610	15610	15610	0
17	20231109	195700	220245610	15610	15610	15610	15610	0
18	20231109	195600	220245610	15610	15610	15610	15610	0
19	20231109	195500	220245610	15610	15610	15610	15610	0
20	20231109	195400	220245610	15610	15610	15610	15610	0
21	20231109	195300	220245610	15610	15610	15610	15610	0
22	20231109	195200	220245610	15610	15610	15610	15610	0
23	20231109	195100	220245610	15610	15610	15610	15610	0
24	20231109	195000	220245610	15610	15610	15610	15610	0
25	20231109	194900	220245610	15610	15610	15610	15610	0
26	20231109	194800	220245610	15610	15610	15610	15610	0
27	20231109	194700	220245610	15610	15610	15610	15610	0
28	20231109	194600	220245610	15610	15610	15610	15610	0
29	20231109	194500	220245610	15610	15610	15610	15610	0
30	20231109	194400	220245610	15610	15610	15610	15610	0
31	20231109	194300	220245610	15610	15610	15610	15610	0
32	20231109	194200	220245610	15610	15610	15610	15610	171
33	20231109	194100	220245610	15610	15610	15610	15610	0
34	20231109	194000	220245610	15610	15610	15610	15610	0
35	20231109	193900	220245610	15610	15610	15610	15610	0
36	20231109	193800	220245610	15610	15610	15610	15610	0
37	20231109	193700	220245610	15610	15610	15610	15610	0
38	20231109	193600	220245610	15610	15610	15610	15610	0
39	20231109	193500	220245610	15610	15610	15610	15610	0
40	20231109	193400	220245610	15610	15610	15610	15610	0
41	20231109	193300	220245610	15610	15610	15610	15610	0
42	20231109	193200	220245610	15610	15610	15610	15610	0
43	20231109	193100	220245610	15610	15610	15610	15610	0
44	20231109	193000	220245610	15610	15610	15610	15610	0
45	20231109	192900	220245610	15610	15610	15610	15610	0
46	20231109	192800	220245610	15610	15610	15610	15610	0
47	20231109	192700	220245610	15610	15610	15610	15610	0
48	20231109	192600	220245610	15610	15610	15610	15610	0
49	20231109	192500	220245610	15610	15610	15610	15610	0
50	20231109	192400	220245610	15610	15610	15610	15610	0
51	20231109	192300	220245610	15610	15610	15610	15610	0
52	20231109	192200	220245610	15610	15610	15610	15610	0
53	20231109	192100	220245610	15610	15610	15610	15610	0
54	20231109	192000	220245610	15610	15610	15610	15610	0
55	20231109	191900	220245610	15610	15610	15610	15610	0
56	20231109	191800	220245610	15610	15610	15610	15610	0
57	20231109	191700	220245610	15610	15610	15610	15610	0
58	20231109	191600	220245610	15610	15610	15610	15610	0
59	20231109	191500	220245610	15610	15610	15610	15610	0
60	20231109	191400	220245610	15610	15610	15610	15610	0
61	20231109	191300	220245610	15610	15610	15610	15610	0
62	20231109	191200	220245610	15610	15610	15610	15610	171
63	20231109	191100	220245610	15610	15610	15610	15610	0
64	20231109	191000	220245610	15610	15610	15610	15610	0
65	20231109	190900	220245610	15610	15610	15610	15610	0
66	20231109	190800	220245610	15610	15610	15610	15610	0
67	20231109	190700	220245610	15610	15610	15610	15610	0
68	20231109	190600	220245610	15610	15610	15610	15610	0
69	20231109	190500	220245610	15610	15610	15610	15610	0
70	20231109	190400	220245610	15610	15610	15610	15610	0
71	20231109	190300	220245610	15610	15610	15610	15610	0
72	20231109	190200	220245610	15610	15610	15610	15610	0
73	20231109	190100	220245610	15610	15610	15610	15610	0
74	20231109	190000	220245610	15610	15610	15610	15610	0
75	20231109	185900	220245610	15610	15610	15610	15610	0
76	20231109	185800	220245610	15610	15610	15610	15610	0
77	20231109	185700	220245610	15610	15610	15610	15610	0
78	20231109	185600	220245610	15610	15610	15610	15610	0
79	20231109	185500	220245610	15610	15610	15610	15610	0
80	20231109	185400	220245610	15610	15610	15610	15610	0
81	20231109	185300	220245610	15610	15610	15610	15610	0
82	20231109	185200	220245610	15610	15610	15610	15610	0
83	20231109	185100	220245610	15610	15610	15610	15610	0
84	20231109	185000	220245610	15610	15610	15610	15610	0
85	20231109	184900	220245610	15610	15610	15610	15610	0
86	20231109	184800	220245610	15610	15610	15610	15610	0
87	20231109	184700	220245610	15610	15610	15610	15610	0
88	20231109	184600	220245610	15610	15610	15610	15610	0
89	20231109	184500	220245610	15610	15610	15610	15610	0
90	20231109	184400	220245610	15610	15610	15610	15610	0
91	20231109	184300	220245610	15610	15610	15610	15610	0
92	20231109	184200	220245610	15610	15610	15610	15610	171
93	20231109	184100	220245610	15610	15610	15610	15610	0
94	20231109	184000	220245610	15610	15610	15610	15610	0
95	20231109	183900	220245610	15610	15610	15610	15610	0
96	20231109	183800	220245610	15610	15610	15610	15610	0
97	20231109	183700	220245610	15610	15610	15610	15610	0
98	20231109	183600	220245610	15610	15610	15610	15610	0
99	20231109	183500	220245610	15610	15610	15610	15610	0
100	20231109	183400	220245610	15610	15610	15610	15610	0
101	20231109	183300	220245610	15610	15610	15610	15610	0
102	20231109	183200	220245610	15610	15610	15610	15610	0
103	20231109	183100	220245610	15610	15610	15610	15610	0
104	20231109	183000	220245610	15610	15610	15610	15610	0
105	20231109	182900	220245610	15610	15610	15610	15610	0
106	20231109	182800	220245610	15610	15610	15610	15610	0
107	20231109	182700	220245610	15610	15610	15610	15610	0
108	20231109	182600	220245610	15610	15610	15610	15610	0
109	20231109	182500	220245610	15610	15610	15610	15610	0
110	20231109	182400	220245610	15610	15610	15610	15610	0
111	20231109	182300	220245610	15610	15610	15610	15610	0
112	20231109	182200	220245610	15610	15610	15610	15610	0
113	20231109	182100	220245610	15610	15610	15610	15610	0
114	20231109	182000	220245610	15610	15610	15610	15610	0
115	20231109	181900	220245610	15610	15610	15610	15610	0
116	20231109	181800	220245610	15610	15610	15610	15610	0
117	20231109	181700	220245610	15610	15610	15610	15610	0
118	20231109	181600	220245610	15610	15610	15610	15610	0
119	20231109	181500	220245610	15610	15610	15610	15610	0
120	20231109	181400	220245610	15610	15610	15610	15610	0
121	20231109	181300	220245610	15610	15610	15610	15610	0
122	20231109	181200	220245610	15610	15610	15610	15610	171
123	20231109	181100	220245610	15610	15610	15610	15610	0
124	20231109	181000	220245610	15610	15610	15610	15610	0
125	20231109	180900	220245610	15610	15610	15610	15610	0
126	20231109	180800	220245610	15610	15610	15610	15610	0
127	20231109	180700	220245610	15610	15610	15610	15610	0
128	20231109	180600	220245610	15610	15610	15610	15610	0
129	20231109	180500	220245610	15610	15610	15610	15610	0
130	20231109	180400	220245610	15610	15610	15610	15610	0
131	20231109	180300	220245610	15610	15610	15610	15610	0
132	20231109	180200	220245610	15610	15610	15610	15610	0
133	20231109	180100	220245610	15610	15610	15610	15610	0
134	20231109	180000	220245610	15610	15610	15610	15610	0
135	20231109	175900	220245610	15610	15610	15610	15610	0
136	20231109	175800	220245610	15610	15610	15610	15610	0
137	20231109	175700	220245610	15610	15610	15610	15610	0
138	20231109	175600	220245610	15610	15610	15610	15610	0
139	20231109	175500	220245610	15610	15610	15610	15610	0
140	20231109	175400	220245610	15610	15610	15610	15610	0
141	20231109	175300	220245610	15610	15610	15610	15610	0
142	20231109	175200	220245610	15610	15610	15610	15610	0
143	20231109	175100	220245610	15610	15610	15610	15610	0
144	20231109	175000	220245610	15610	15610	15610	15610	0
145	20231109	174900	220245610	15610	15610	15610	15610	0
146	20231109	174800	220245610	15610	15610	15610	15610	0
147	20231109	174700	220245610	15610	15610	15610	15610	0
148	20231109	174600	220245610	15610	15610	15610	15610	0
149	20231109	174500	220245610	15610	15610	15610	15610	0
150	20231109	174400	220245610	15610	15610	15610	15610	0
151	20231109	174300	220245610	15610	15610	15610	15610	0
152	20231109	174200	220245610	15610	15610	15610	15610	171
153	20231109	174100	220245610	15610	15610	15610	15610	0
154	20231109	174000	220245610	15610	15610	15610	15610	0
155	20231109	173900	220245610	15610	15610	15610	15610	0
156	20231109	173800	220245610	15610	15610	15610	15610	0
157	20231109	173700	220245610	15610	15610	15610	15610	0
158	20231109	173600	220245610	15610	15610	15610	15610	0
159	20231109	173500	220245610	15610	15610	15610	15610	0
160	20231109	173400	220245610	15610	15610	15610	15610	0
161	20231109	173300	220245610	15610	15610	15610	15610	0
162	20231109	173200	220245610	15610	15610	15610	15610	0
163	20231109	173100	220245610	15610	15610	15610	15610	0
164	20231109	173000	220245610	15610	15610	15610	15610	0
165	20231109	172900	220245610	15610	15610	15610	15610	0
166	20231109	172800	220245610	15610	15610	15610	15610	0
167	20231109	172700	220245610	15610	15610	15610	15610	0
168	20231109	172600	220245610	15610	15610	15610	15610	0
169	20231109	172500	220245610	15610	15610	15610	15610	0
170	20231109	172400	220245610	15610	15610	15610	15610	0
171	20231109	172300	220245610	15610	15610	15610	15610	0
172	20231109	172200	220245610	15610	15610	15610	15610	0
173	20231109	172100	220245610	15610	15610	15610	15610	0
174	20231109	172000	220245610	15610	15610	15610	15610	0
175	20231109	171900	220245610	15610	15610	15610	15610	0
176	20231109	171800	220245610	15610	15610	15610	15610	0
177	20231109	171700	220245610	15610	15610	15610	15610	0
178	20231109	171600	220245610	15610	15610	15610	15610	0
179	20231109	171500	220245610	15610	15610	15610	15610	0
180	20231109	171400	220245610	15610	15610	15610	15610	0
181	20231109	171300	220245610	15610	15610	15610	15610	0
182	20231109	171200	220245610	15610	15610	15610	15610	171
183	20231109	171100	220245610	15610	15610	15610	15610	0
184	20231109	171000	220245610	15610	15610	15610	15610	0
185	20231109	170900	220245610	15610	15610	15610	15610	0
186	20231109	170800	220245610	15610	15610	15610	15610	0
187	20231109	170700	220245610	15610	15610	15610	15610	0
188	20231109	170600	220245610	15610	15610	15610	15610	0
189	20231109	170500	220245610	15610	15610	15610	15610	0
190	20231109	170400	220245610	15610	15610	15610	15610	0
191	20231109	170300	220245610	15610	15610	15610	15610	0
192	20231109	170200	220245610	15610	15610	15610	15610	0
193	20231109	170100	220245610	15610	15610	15610	15610	0
194	20231109	170000	220245610	15610	15610	15610	15610	0
195	20231109	165900	220245610	15610	15610	15610	15610	0
196	20231109	165800	220245610	15610	15610	15610	15610	0
197	20231109	165700	220245610	15610	15610	15610	15610	0
198	20231109	165600	220245610	15610	15610	15610	15610	0
199	20231109	165500	220245610	15610	15610	15610	15610	0
200	20231109	165400	220245610	15610	15610	15610	15610	0
201	20231109	165300	220245610	15610	15610	15610	15610	0
202	20231109	165200	220245610	15610	15610	15610	15610	0
203	20231109	165100	220245610	15610	15610	15610	15610	0
204	20231109	165000	220245610	15610	15610	15610	15610	0
205	20231109	164900	220245610	15610	15610	15610	15610	0
206	20231109	164800	220245610	15610	15610	15610	15610	0
207	20231109	164700	220245610	15610	15610	15610	15610	0
208	20231109	164600	220245610	15610	15610	15610	15610	0
209	20231109	164500	220245610	15610	15610	15610	15610	0
210	20231109	164400	220245610	15610	15610	15610	15610	0
211	20231109	164300	220245610	15610	15610	15610	15610	0
212	20231109	164200	220245610	15610	15610	15610	15610	171
213	20231109	164100	220245610	15610	15610	15610	15610	0
214	20231109	164000	220245610	15610	15610	15610	15610	0
215	20231109	163900	220245610	15610	15610	15610	15610	0
216	20231109	163800	220245610	15610	15610	15610	15610	0
217	20231109	163700	220245610	15610	15610	15610	15610	0
218	20231109	163600	220245610	15610	15610	15610	15610	0
219	20231109	163500	220245610	15610	15610	15610	15610	0
220	20231109	163400	220245610	15610	15610	15610	15610	0
221	20231109	163300	220245610	15610	15610	15610	15610	0
222	20231109	163200	220245610	15610	15610	15610	15610	0
223	20231109	163100	220245610	15610	15610	15610	15610	0
224	20231109	163000	220245610	15610	15610	15610	15610	0
225	20231109	162900	220245610	15610	15610	15610	15610	0
226	20231109	162800	220245610	15610	15610	15610	15610	0
227	20231109	162700	220245610	15610	15610	15610	15610	0
228	20231109	162600	220245610	15610	15610	15610	15610	0
229	20231109	162500	220245610	15610	15610	15610	15610	0
230	20231109	162400	220245610	15610	15610	15610	15610	0
231	20231109	162300	220245610	15610	15610	15610	15610	0
232	20231109	162200	220245610	15610	15610	15610	15610	0
233	20231109	162100	220245610	15610	15610	15610	15610	0
234	20231109	162000	220245610	15610	15610	15610	15610	0
235	20231109	161900	220245610	15610	15610	15610	15610	0
236	20231109	161800	220245610	15610	15610	15610	15610	0
237	20231109	161700	220245610	15610	15610	15610	15610	0
238	20231109	161600	220245610	15610	15610	15610	15610	0
239	20231109	161500	220245610	15610	15610	15610	15610	0
240	20231109	161400	220245610	15610	15610	15610	15610	0
241	20231109	161300	220245610	15610	15610	15610	15610	0
242	20231109	161200	220245610	15610	15610	15610	15610	171
243	20231109	161100	220245610	15610	15610	15610	15610	0
244	20231109	161000	220245610	15610	15610	15610	15610	0
245	20231109	160900	220245610	15610	15610	15610	15610	0
246	20231109	160800	220245610	15610	15610	15610	15610	0
247	20231109	160700	220245610	15610	15610	15610	15610	0
248	20231109	160600	220245610	15610	15610	15610	15610	0
249	20231109	160500	220245610	15610	15610	15610	15610	0
250	20231109	160400	220245610	15610	15610	15610	15610	0
251	20231109	160300	220245610	15610	15610	15610	15610	0
252	20231109	160200	220245610	15610	15610	15610	15610	0
253	20231109	160100	220245610	15610	15610	15610	15610	0
254	20231109	160000	220245610	15610	15610	15610	15610	0
255	20231109	155900	220245610	15610	15610	15610	15610	0
256	20231109	155800	220245610	15610	15610	15610	15610	0
257	20231109	155700	220245610	15610	15610	15610	15610	0
258	20231109	155600	220245610	15610	15610	15610	15610	0
259	20231109	155500	220245610	15610	15610	15610	15610	0
260	20231109	155400	220245610	15610	15610	15610	15610	0
261	20231109	155300	220245610	15610	15610	15610	15610	0
262	20231109	155200	220245610	15610	15610	15610	15610	0
263	20231109	155100	220245610	15610	15610	15610	15610	0
264	20231109	155000	220245610	15610	15610	15610	15610	0
265	20231109	154900	220245610	15610	15610	15610	15610	0
266	20231109	154800	220245610	15610	15610	15610	15610	0
267	20231109	154700	220245610	15610	15610	15610	15610	0
268	20231109	154600	220245610	15610	15610	15610	15610	0
269	20231109	154500	220245610	15610	15610	15610	15610	0
270	20231109	154400	220245610	15610	15610	15610	15610	0
271	20231109	154300	220245610	15610	15610	15610	15610	0
272	20231109	154200	220245610	15610	15610	15610	15610	171
273	20231109	154100	220245610	15610	15610	15610	15610	0
274	20231109	154000	220245610	15610	15610	15610	15610	0
275	20231109	153900	220245610	15610	15610	15610	15610	0
276	20231109	153800	220245610	15610	15610	15610	15610	0
277	20231109	153700	220245610	15610	15610	15610	15610	0
278	20231109	153600	220245610	15610	15610	15610	15610	0
279	20231109	153500	220245610	15610	15610	15610	15610	0
280	20231109	153400	220245610	15610	15610	15610	15610	0
281	20231109	153300	220245610	15610	15610	15610	15610	0
282	20231109	153200	220245610	15610	15610	15610	15610	0
283	20231109	153100	220245610	15610	15610	15610	15610	0
284	20231109	153000	220245610	15610	15610	15610	15610	171
285	20231109	152900	217576300	15620	15620	15620	15620	0
286	20231109	152800	217576300	15620	15620	15620	15620	0
287	20231109	152700	217576300	15620	15620	15620	15620	0
288	20231109	152600	217576300	15620	15620	15620	15620	0
289	20231109	152500	217576300	15620	15620	15620	15620	0
290	20231109	152400	217576300	15620	15620	15620	15620	0
291	20231109	152300	217576300	15620	15620	15620	15620	0
292	20231109	152200	217576300	15620	15620	15620	15620	0
293	20231109	152100	217576300	15620	15620	15620	15620	0
294	20231109	152000	217576300	15620	15620	15620	15620	0
295	20231109	151900	217576300	15620	15610	15620	15610	122
296	20231109	151800	215671870	15620	15620	15620	15620	0
297	20231109	151700	215671870	15620	15620	15620	15620	0
298	20231109	151600	215671870	15620	15600	15620	15600	100
299	20231109	151500	214110110	15610	15610	15610	15610	0
300	20231109	151400	214110110	15610	15550	15610	15540	80
301	20231109	151300	212866180	15610	15610	15610	15610	0
302	20231109	151200	212866180	15610	15590	15610	15590	20
303	20231109	151100	212554280	15610	15610	15610	15610	0
304	20231109	151000	212554280	15610	15580	15610	15580	11
305	20231109	150900	212382690	15570	15530	15570	15530	400
306	20231109	150800	206166210	15530	15530	15530	15530	0
307	20231109	150700	206166210	15530	15510	15530	15510	2
308	20231109	150600	206135170	15510	15510	15510	15510	199
309	20231109	150500	203048680	15540	15530	15540	15530	18
310	20231109	150400	202769130	15530	15550	15550	15520	22
311	20231109	150300	202427650	15500	15600	15610	15500	492
312	20231109	150200	194785830	15610	15530	15610	15530	21
313	20231109	150100	194459220	15530	15530	15530	15530	21
314	20231109	150000	194133090	15530	15530	15530	15530	1
315	20231109	145900	194117560	15620	15620	15620	15620	0
316	20231109	145800	194117560	15620	15620	15620	15620	1
317	20231109	145700	194101940	15610	15560	15620	15560	103
318	20231109	145600	192493270	15560	15530	15560	15530	203
319	20231109	145500	189340620	15530	15530	15530	15530	200
320	20231109	145400	186234620	15550	15550	15550	15550	83
321	20231109	145300	184943970	15620	15620	15620	15620	0
322	20231109	145200	184943970	15620	15620	15620	15620	0
323	20231109	145100	184943970	15620	15620	15620	15620	0
324	20231109	145000	184943970	15620	15620	15620	15620	0
325	20231109	144900	184943970	15620	15620	15620	15620	0
326	20231109	144800	184943970	15620	15620	15620	15620	0
327	20231109	144700	184943970	15620	15560	15620	15560	100
328	20231109	144600	183382030	15620	15620	15620	15620	0
329	20231109	144500	183382030	15620	15620	15620	15620	0
330	20231109	144400	183382030	15620	15620	15620	15620	0
331	20231109	144300	183382030	15620	15560	15620	15560	63
332	20231109	144200	182401610	15620	15620	15620	15620	0
333	20231109	144100	182401610	15620	15620	15620	15620	0
334	20231109	144000	182401610	15620	15580	15620	15550	64
335	20231109	143900	181405840	15550	15590	15590	15550	206
336	20231109	143800	178202500	15630	15630	15630	15630	0
337	20231109	143700	178202500	15630	15630	15630	15630	0
338	20231109	143600	178202500	15630	15630	15630	15630	2
339	20231109	143500	178171240	15630	15630	15630	15630	0
340	20231109	143400	178171240	15630	15630	15630	15630	0
341	20231109	143300	178171240	15630	15630	15630	15630	0
342	20231109	143200	178171240	15630	15630	15630	15630	0
343	20231109	143100	178171240	15630	15630	15630	15630	0
344	20231109	143000	178171240	15630	15560	15630	15550	14
345	20231109	142900	177953250	15630	15630	15630	15630	0
346	20231109	142800	177953250	15630	15630	15630	15630	0
347	20231109	142700	177953250	15630	15620	15630	15620	4
348	20231109	142600	177890740	15630	15630	15630	15630	0
349	20231109	142500	177890740	15630	15620	15630	15600	117
350	20231109	142400	176064070	15680	15680	15680	15680	0
351	20231109	142300	176064070	15680	15640	15680	15640	2
352	20231109	142200	176032750	15620	15620	15620	15620	1
353	20231109	142100	176017130	15680	15670	15680	15670	20
354	20231109	142000	175703660	15680	15680	15680	15680	0
355	20231109	141900	175703660	15680	15680	15680	15680	0
356	20231109	141800	175703660	15680	15680	15680	15680	0
357	20231109	141700	175703660	15680	15680	15680	15680	0
358	20231109	141600	175703660	15680	15680	15680	15680	0
359	20231109	141500	175703660	15680	15680	15680	15680	0
360	20231109	141400	175703660	15680	15620	15680	15620	5
361	20231109	141300	175625500	15600	15590	15600	15590	88
362	20231109	141200	174252830	15550	15570	15570	15550	275
363	20231109	141100	169971540	15640	15600	15640	15570	105
364	20231109	141000	168335900	15640	15640	15640	15640	1
365	20231109	140900	168320260	15620	15650	15650	15620	100
366	20231109	140800	166758110	15690	15690	15690	15690	0
367	20231109	140700	166758110	15690	15690	15690	15690	0
368	20231109	140600	166758110	15690	15690	15690	15690	0
369	20231109	140500	166758110	15690	15690	15690	15690	0
370	20231109	140400	166758110	15690	15690	15690	15690	0
371	20231109	140300	166758110	15690	15690	15690	15690	0
372	20231109	140200	166758110	15690	15690	15690	15690	0
373	20231109	140100	166758110	15690	15690	15690	15690	2
374	20231109	140000	166726730	15650	15650	15650	15650	0
375	20231109	135900	166726730	15650	15650	15650	15650	0
376	20231109	135800	166726730	15650	15650	15650	15650	1
377	20231109	135700	166711080	15700	15700	15700	15700	0
378	20231109	135600	166711080	15700	15700	15700	15700	0
379	20231109	135500	166711080	15700	15700	15700	15700	0
380	20231109	135400	166711080	15700	15700	15700	15700	0
381	20231109	135300	166711080	15700	15700	15700	15700	0
382	20231109	135200	166711080	15700	15700	15700	15700	0
383	20231109	135100	166711080	15700	15700	15700	15700	0
384	20231109	135000	166711080	15700	15700	15700	15700	0
385	20231109	134900	166711080	15700	15700	15700	15700	0
386	20231109	134800	166711080	15700	15700	15700	15700	0
387	20231109	134700	166711080	15700	15700	15700	15700	0
388	20231109	134600	166711080	15700	15630	15710	15620	22
389	20231109	134500	166367100	15630	15630	15630	15620	74
390	20231109	134400	165210670	15720	15650	15720	15650	5
391	20231109	134300	165132170	15660	15660	15660	15660	1
392	20231109	134200	165116510	15720	15720	15720	15720	0
393	20231109	134100	165116510	15720	15720	15720	15720	1
394	20231109	134000	165100790	15720	15720	15720	15720	0
395	20231109	133900	165100790	15720	15720	15720	15720	0
396	20231109	133800	165100790	15720	15720	15720	15720	0
397	20231109	133700	165100790	15720	15720	15720	15720	0
398	20231109	133600	165100790	15720	15710	15720	15670	5
399	20231109	133500	165022270	15720	15720	15720	15720	0
400	20231109	133400	165022270	15720	15670	15720	15670	45
401	20231109	133300	164315900	15690	15690	15690	15690	0
402	20231109	133200	164315900	15690	15630	15690	15630	41
403	20231109	133100	163674980	15630	15630	15630	15630	0
404	20231109	133000	163674980	15630	15630	15630	15630	1
405	20231109	132900	163659350	15630	15630	15630	15630	0
406	20231109	132800	163659350	15630	15630	15630	15630	2
407	20231109	132700	163628090	15630	15630	15630	15630	0
408	20231109	132600	163628090	15630	15620	15630	15620	3
409	20231109	132500	163581210	15610	15610	15610	15610	0
410	20231109	132400	163581210	15610	15570	15610	15570	101
411	20231109	132300	162004820	15600	15600	15600	15600	0
412	20231109	132200	162004820	15600	15600	15600	15600	0
413	20231109	132100	162004820	15600	15600	15600	15600	0
414	20231109	132000	162004820	15600	15600	15600	15600	0
415	20231109	131900	162004820	15600	15600	15600	15600	0
416	20231109	131800	162004820	15600	15600	15600	15600	0
417	20231109	131700	162004820	15600	15600	15600	15600	0
418	20231109	131600	162004820	15600	15600	15600	15600	2
419	20231109	131500	161973620	15600	15600	15600	15600	0
420	20231109	131400	161973620	15600	15600	15600	15600	0
421	20231109	131300	161973620	15600	15600	15600	15600	0
422	20231109	131200	161973620	15600	15600	15600	15600	16
423	20231109	131100	161724020	15590	15590	15590	15590	0
424	20231109	131000	161724020	15590	15590	15590	15590	37
425	20231109	130900	161147190	15560	15560	15560	15560	0
426	20231109	130800	161147190	15560	15560	15560	15560	0
427	20231109	130700	161147190	15560	15560	15560	15560	120
428	20231109	130600	159279990	15590	15590	15590	15590	0
429	20231109	130500	159279990	15590	15590	15590	15590	0
430	20231109	130400	159279990	15590	15590	15590	15590	0
431	20231109	130300	159279990	15590	15560	15590	15560	62
432	20231109	130200	158313470	15540	15540	15540	15540	0
433	20231109	130100	158313470	15540	15540	15540	15540	0
434	20231109	130000	158313470	15540	15530	15540	15530	225
435	20231109	125900	154819040	15520	15520	15520	15520	50
436	20231109	125800	154043040	15510	15510	15510	15510	3
437	20231109	125700	153996510	15510	15600	15600	15510	450
438	20231109	125600	146999700	15600	15600	15600	15600	21
439	20231109	125500	146672100	15600	15600	15600	15600	0
440	20231109	125400	146672100	15600	15600	15600	15600	0
441	20231109	125300	146672100	15600	15600	15600	15600	4
442	20231109	125200	146609700	15600	15600	15600	15600	0
443	20231109	125100	146609700	15600	15600	15600	15600	0
444	20231109	125000	146609700	15600	15600	15600	15600	100
445	20231109	124900	145049700	15610	15610	15610	15610	0
446	20231109	124800	145049700	15610	15630	15630	15610	280
447	20231109	124700	140677620	15650	15650	15650	15650	0
448	20231109	124600	140677620	15650	15650	15650	15650	0
449	20231109	124500	140677620	15650	15660	15660	15650	127
450	20231109	124400	138689830	15670	15670	15670	15670	0
451	20231109	124300	138689830	15670	15670	15670	15670	0
452	20231109	124200	138689830	15670	15670	15670	15670	0
453	20231109	124100	138689830	15670	15670	15670	15670	92
454	20231109	124000	137248190	15690	15690	15690	15690	0
455	20231109	123900	137248190	15690	15670	15690	15670	4
456	20231109	123800	137185490	15670	15670	15670	15670	0
457	20231109	123700	137185490	15670	15670	15670	15670	5
458	20231109	123600	137107140	15650	15650	15650	15650	0
459	20231109	123500	137107140	15650	15650	15650	15650	0
460	20231109	123400	137107140	15650	15650	15650	15650	0
461	20231109	123300	137107140	15650	15650	15650	15650	0
462	20231109	123200	137107140	15650	15650	15650	15650	0
463	20231109	123100	137107140	15650	15650	15650	15650	4
464	20231109	123000	137044540	15650	15650	15650	15650	0
465	20231109	122900	137044540	15650	15650	15650	15650	0
466	20231109	122800	137044540	15650	15650	15650	15650	0
467	20231109	122700	137044540	15650	15640	15650	15640	45
468	20231109	122600	136340710	15640	15640	15640	15640	94
469	20231109	122500	134870550	15640	15640	15640	15640	0
470	20231109	122400	134870550	15640	15640	15640	15640	0
471	20231109	122300	134870550	15640	15640	15640	15640	0
472	20231109	122200	134870550	15640	15640	15640	15640	0
473	20231109	122100	134870550	15640	15640	15640	15640	0
474	20231109	122000	134870550	15640	15640	15640	15640	0
475	20231109	121900	134870550	15640	15640	15640	15640	0
476	20231109	121800	134870550	15640	15640	15640	15640	1
477	20231109	121700	134854910	15610	15610	15610	15610	0
478	20231109	121600	134854910	15610	15610	15610	15610	0
479	20231109	121500	134854910	15610	15620	15620	15610	44
480	20231109	121400	134167750	15610	15610	15610	15610	0
481	20231109	121300	134167750	15610	15650	15650	15610	613
482	20231109	121200	124584350	15680	15680	15680	15680	0
483	20231109	121100	124584350	15680	15680	15680	15680	0
484	20231109	121000	124584350	15680	15680	15680	15680	0
485	20231109	120900	124584350	15680	15680	15680	15680	0
486	20231109	120800	124584350	15680	15680	15680	15680	0
487	20231109	120700	124584350	15680	15680	15680	15680	0
488	20231109	120600	124584350	15680	15680	15680	15680	1
489	20231109	120500	124568670	15690	15690	15700	15690	30
490	20231109	120400	124097960	15690	15690	15690	15690	0
491	20231109	120300	124097960	15690	15680	15690	15680	13
492	20231109	120200	123894110	15690	15690	15690	15690	0
493	20231109	120100	123894110	15690	15690	15690	15690	2
494	20231109	120000	123862730	15690	15690	15690	15690	1
495	20231109	115900	123847040	15690	15690	15690	15690	0
496	20231109	115800	123847040	15690	15690	15690	15690	0
497	20231109	115700	123847040	15690	15690	15690	15690	0
498	20231109	115600	123847040	15690	15690	15690	15690	0
499	20231109	115500	123847040	15690	15690	15690	15690	0
500	20231109	115400	123847040	15690	15690	15690	15690	3
501	20231109	115300	123799970	15690	15690	15690	15690	1
502	20231109	115200	123784280	15690	15690	15690	15690	0
503	20231109	115100	123784280	15690	15690	15690	15690	6
504	20231109	115000	123690140	15690	15690	15690	15690	0
505	20231109	114900	123690140	15690	15690	15690	15690	0
506	20231109	114800	123690140	15690	15690	15690	15690	0
507	20231109	114700	123690140	15690	15690	15690	15690	0
508	20231109	114600	123690140	15690	15690	15690	15690	0
509	20231109	114500	123690140	15690	15690	15690	15690	127
510	20231109	114400	121697510	15690	15690	15690	15690	0
511	20231109	114300	121697510	15690	15690	15690	15690	0
512	20231109	114200	121697510	15690	15690	15690	15690	18
513	20231109	114100	121415090	15690	15690	15690	15690	0
514	20231109	114000	121415090	15690	15690	15690	15690	0
515	20231109	113900	121415090	15690	15690	15690	15690	0
516	20231109	113800	121415090	15690	15690	15690	15690	0
517	20231109	113700	121415090	15690	15690	15690	15690	1
518	20231109	113600	121399400	15680	15680	15680	15680	1
519	20231109	113500	121383720	15690	15690	15690	15690	0
520	20231109	113400	121383720	15690	15680	15690	15680	6
521	20231109	113300	121289630	15680	15680	15680	15680	0
522	20231109	113200	121289630	15680	15680	15680	15680	0
523	20231109	113100	121289630	15680	15680	15680	15680	0
524	20231109	113000	121289630	15680	15670	15680	15670	10
525	20231109	112900	121132920	15670	15700	15700	15670	272
526	20231109	112800	116868040	15750	15750	15750	15750	0
527	20231109	112700	116868040	15750	15750	15750	15750	0
528	20231109	112600	116868040	15750	15750	15750	15750	0
529	20231109	112500	116868040	15750	15750	15750	15750	0
530	20231109	112400	116868040	15750	15750	15750	15750	0
531	20231109	112300	116868040	15750	15750	15750	15750	2
532	20231109	112200	116836540	15750	15750	15750	15750	0
533	20231109	112100	116836540	15750	15750	15750	15750	0
534	20231109	112000	116836540	15750	15750	15750	15750	0
535	20231109	111900	116836540	15750	15750	15750	15750	0
536	20231109	111800	116836540	15750	15750	15750	15750	0
537	20231109	111700	116836540	15750	15750	15750	15750	0
538	20231109	111600	116836540	15750	15750	15750	15750	0
539	20231109	111500	116836540	15750	15750	15750	15750	1
540	20231109	111400	116820790	15700	15700	15700	15700	5
541	20231109	111300	116742290	15750	15750	15750	15750	0
542	20231109	111200	116742290	15750	15750	15750	15750	0
543	20231109	111100	116742290	15750	15750	15750	15750	0
544	20231109	111000	116742290	15750	15750	15750	15750	0
545	20231109	110900	116742290	15750	15700	15750	15700	3
546	20231109	110800	116695140	15700	15700	15700	15700	11
547	20231109	110700	116522440	15750	15750	15750	15750	3
548	20231109	110600	116475190	15750	15740	15750	15730	5
549	20231109	110500	116396480	15740	15740	15740	15740	1
550	20231109	110400	116380740	15750	15750	15750	15750	31
551	20231109	110300	115892490	15750	15750	15750	15750	0
552	20231109	110200	115892490	15750	15750	15750	15750	0
553	20231109	110100	115892490	15750	15700	15750	15700	200
554	20231109	110000	112744430	15700	15700	15700	15700	0
555	20231109	105900	112744430	15700	15650	15700	15650	24
556	20231109	105800	112368150	15700	15700	15700	15700	0
557	20231109	105700	112368150	15700	15700	15700	15700	3
558	20231109	105600	112321050	15700	15700	15700	15700	5
559	20231109	105500	112242550	15700	15700	15700	15700	0
560	20231109	105400	112242550	15700	15700	15700	15700	0
561	20231109	105300	112242550	15700	15700	15700	15700	23
562	20231109	105200	111881450	15700	15670	15700	15670	45
563	20231109	105100	111175070	15640	15640	15650	15640	171
564	20231109	105000	108500560	15650	15650	15650	15650	200
565	20231109	104900	105370560	15650	15650	15650	15650	0
566	20231109	104800	105370560	15650	15640	15650	15630	131
567	20231109	104700	103322890	15650	15650	15650	15650	0
568	20231109	104600	103322890	15650	15650	15650	15650	0
569	20231109	104500	103322890	15650	15650	15650	15650	0
570	20231109	104400	103322890	15650	15650	15650	15650	16
571	20231109	104300	103072490	15650	15650	15650	15650	100
572	20231109	104200	101507490	15630	15630	15630	15630	0
573	20231109	104100	101507490	15630	15630	15630	15630	0
574	20231109	104000	101507490	15630	15630	15630	15630	0
575	20231109	103900	101507490	15630	15630	15630	15630	0
576	20231109	103800	101507490	15630	15630	15630	15630	0
577	20231109	103700	101507490	15630	15630	15630	15630	0
578	20231109	103600	101507490	15630	15630	15630	15630	0
579	20231109	103500	101507490	15630	15630	15630	15630	6
580	20231109	103400	101413710	15630	15630	15630	15630	1
581	20231109	103300	101398080	15630	15630	15630	15630	0
582	20231109	103200	101398080	15630	15630	15630	15630	0
583	20231109	103100	101398080	15630	15630	15630	15630	0
584	20231109	103000	101398080	15630	15630	15630	15630	8
585	20231109	102900	101273040	15630	15650	15650	15630	77
586	20231109	102800	100069210	15650	15650	15650	15650	0
587	20231109	102700	100069210	15650	15650	15650	15650	9
588	20231109	102600	99928360	15650	15650	15650	15650	0
589	20231109	102500	99928360	15650	15650	15650	15650	0
590	20231109	102400	99928360	15650	15650	15650	15650	0
591	20231109	102300	99928360	15650	15650	15650	15650	0
592	20231109	102200	99928360	15650	15650	15650	15650	0
593	20231109	102100	99928360	15650	15650	15650	15650	7
594	20231109	102000	99818810	15650	15650	15650	15650	2
595	20231109	101900	99787510	15640	15640	15640	15640	0
596	20231109	101800	99787510	15640	15640	15640	15640	0
597	20231109	101700	99787510	15640	15640	15640	15640	0
598	20231109	101600	99787510	15640	15640	15640	15640	0
599	20231109	101500	99787510	15640	15650	15650	15640	20
600	20231109	101400	99474570	15640	15640	15640	15640	0
601	20231109	101300	99474570	15640	15640	15640	15640	3
602	20231109	101200	99427650	15640	15640	15640	15640	0
603	20231109	101100	99427650	15640	15670	15670	15640	248
604	20231109	101000	95545850	15670	15670	15670	15670	2
605	20231109	100900	95514510	15670	15670	15670	15670	10
606	20231109	100800	95357810	15670	15670	15670	15670	10
607	20231109	100700	95201110	15670	15670	15670	15670	50
608	20231109	100600	94417610	15670	15670	15670	15670	0
609	20231109	100500	94417610	15670	15670	15670	15670	0
610	20231109	100400	94417610	15670	15670	15670	15670	0
611	20231109	100300	94417610	15670	15670	15670	15670	0
612	20231109	100200	94417610	15670	15670	15670	15670	3
613	20231109	100100	94370600	15670	15670	15670	15670	0
614	20231109	100000	94370600	15670	15670	15670	15670	39
615	20231109	095900	93759470	15700	15690	15700	15680	800
616	20231109	095800	81199690	15690	15670	15690	15670	123
617	20231109	095700	79272050	15640	15640	15640	15640	0
618	20231109	095600	79272050	15640	15640	15640	15640	0
619	20231109	095500	79272050	15640	15630	15640	15630	112
620	20231109	095400	77520640	15620	15650	15650	15620	154
621	20231109	095300	75113240	15690	15690	15690	15690	0
622	20231109	095200	75113240	15690	15690	15690	15690	0
623	20231109	095100	75113240	15690	15680	15690	15680	302
624	20231109	095000	70377860	15690	15690	15690	15690	3
625	20231109	094900	70330790	15690	15690	15690	15690	0
626	20231109	094800	70330790	15690	15700	15700	15690	37
627	20231109	094700	69749910	15700	15740	15740	15700	150
628	20231109	094600	67392810	15760	15760	15760	15760	0
629	20231109	094500	67392810	15760	15750	15760	15750	52
630	20231109	094400	66573310	15740	15740	15740	15740	1
631	20231109	094300	66557570	15740	15740	15740	15740	0
632	20231109	094200	66557570	15740	15740	15740	15740	3
633	20231109	094100	66510350	15720	15720	15720	15720	6
634	20231109	094000	66416030	15720	15720	15720	15720	0
635	20231109	093900	66416030	15720	15720	15720	15720	63
636	20231109	093800	65425670	15710	15710	15710	15710	38
637	20231109	093700	64828690	15710	15710	15710	15710	13
638	20231109	093600	64624460	15710	15710	15710	15710	87
639	20231109	093500	63257690	15710	15710	15710	15710	0
640	20231109	093400	63257690	15710	15710	15710	15710	43
641	20231109	093300	62582160	15710	15710	15710	15710	0
642	20231109	093200	62582160	15710	15710	15710	15710	5
643	20231109	093100	62503610	15760	15760	15760	15760	2
644	20231109	093000	62472090	15770	15770	15770	15770	0
645	20231109	092900	62472090	15770	15770	15770	15770	0
646	20231109	092800	62472090	15770	15800	15820	15750	214
647	20231109	092700	59095830	15850	15850	15850	15850	2
648	20231109	092600	59064130	15850	15850	15850	15800	38
649	20231109	092500	58461980	15860	15860	15860	15860	0
650	20231109	092400	58461980	15860	15850	15860	15850	201
651	20231109	092300	55274570	15800	15800	15800	15800	3
652	20231109	092200	55227170	15850	15850	15850	15850	10
653	20231109	092100	55068670	15850	15850	15860	15850	301
654	20231109	092000	50297360	15860	15810	15860	15810	255
655	20231109	091900	46261110	15800	15810	15810	15800	17
656	20231109	091800	45992450	15840	15750	15850	15750	302
657	20231109	091700	41214510	15710	15710	15710	15710	36
658	20231109	091600	40648950	15710	15690	15710	15690	577
659	20231109	091500	31590730	15640	15680	15680	15640	80
660	20231109	091400	30339410	15690	15570	15690	15570	105
661	20231109	091300	28696620	15560	15560	15560	15560	12
662	20231109	091200	28509900	15490	15490	15490	15490	236
663	20231109	091100	24854260	15490	15490	15490	15490	100
664	20231109	091000	23305260	15570	15570	15570	15570	42
665	20231109	090900	22651320	15490	15570	15570	15490	7
666	20231109	090800	22542810	15580	15580	15580	15580	5
667	20231109	090700	22464910	15580	15580	15580	15580	2
668	20231109	090600	22433750	15500	15500	15500	15500	1
669	20231109	090500	22418250	15480	15510	15510	15480	318
670	20231109	090400	17494140	15480	15480	15480	15480	0
671	20231109	090300	17494140	15480	15520	15520	15470	87
672	20231109	090200	16147080	15570	15480	15570	15480	103
673	20231109	090100	14552370	15480	15610	15610	15310	920
674	20231109	090000	359030	15610	15610	15610	15610	23