KissMeData/271980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205200	128173540	15980	15980	15980	15980	549
3	20231107	205100	128173540	15980	15980	15980	15980	0
4	20231107	205000	128173540	15980	15980	15980	15980	0
5	20231107	204900	128173540	15980	15980	15980	15980	0
6	20231107	204800	128173540	15980	15980	15980	15980	0
7	20231107	204700	128173540	15980	15980	15980	15980	0
8	20231107	204600	128173540	15980	15980	15980	15980	0
9	20231107	204500	128173540	15980	15980	15980	15980	0
10	20231107	204400	128173540	15980	15980	15980	15980	0
11	20231107	204300	128173540	15980	15980	15980	15980	0
12	20231107	204200	128173540	15980	15980	15980	15980	0
13	20231107	204100	128173540	15980	15980	15980	15980	0
14	20231107	204000	128173540	15980	15980	15980	15980	0
15	20231107	203900	128173540	15980	15980	15980	15980	0
16	20231107	203800	128173540	15980	15980	15980	15980	0
17	20231107	203700	128173540	15980	15980	15980	15980	0
18	20231107	203600	128173540	15980	15980	15980	15980	0
19	20231107	203500	128173540	15980	15980	15980	15980	0
20	20231107	203400	128173540	15980	15980	15980	15980	0
21	20231107	203300	128173540	15980	15980	15980	15980	0
22	20231107	203200	128173540	15980	15980	15980	15980	0
23	20231107	203100	128173540	15980	15980	15980	15980	0
24	20231107	203000	128173540	15980	15980	15980	15980	0
25	20231107	202900	128173540	15980	15980	15980	15980	0
26	20231107	202800	128173540	15980	15980	15980	15980	0
27	20231107	202700	128173540	15980	15980	15980	15980	0
28	20231107	202600	128173540	15980	15980	15980	15980	0
29	20231107	202500	128173540	15980	15980	15980	15980	0
30	20231107	202400	128173540	15980	15980	15980	15980	0
31	20231107	202300	128173540	15980	15980	15980	15980	0
32	20231107	202200	128173540	15980	15980	15980	15980	549
33	20231107	202100	128173540	15980	15980	15980	15980	0
34	20231107	202000	128173540	15980	15980	15980	15980	0
35	20231107	201900	128173540	15980	15980	15980	15980	0
36	20231107	201800	128173540	15980	15980	15980	15980	0
37	20231107	201700	128173540	15980	15980	15980	15980	0
38	20231107	201600	128173540	15980	15980	15980	15980	0
39	20231107	201500	128173540	15980	15980	15980	15980	0
40	20231107	201400	128173540	15980	15980	15980	15980	0
41	20231107	201300	128173540	15980	15980	15980	15980	0
42	20231107	201200	128173540	15980	15980	15980	15980	0
43	20231107	201100	128173540	15980	15980	15980	15980	0
44	20231107	201000	128173540	15980	15980	15980	15980	0
45	20231107	200900	128173540	15980	15980	15980	15980	0
46	20231107	200800	128173540	15980	15980	15980	15980	0
47	20231107	200700	128173540	15980	15980	15980	15980	0
48	20231107	200600	128173540	15980	15980	15980	15980	0
49	20231107	200500	128173540	15980	15980	15980	15980	0
50	20231107	200400	128173540	15980	15980	15980	15980	0
51	20231107	200300	128173540	15980	15980	15980	15980	0
52	20231107	200200	128173540	15980	15980	15980	15980	0
53	20231107	200100	128173540	15980	15980	15980	15980	0
54	20231107	200000	128173540	15980	15980	15980	15980	0
55	20231107	195900	128173540	15980	15980	15980	15980	0
56	20231107	195800	128173540	15980	15980	15980	15980	0
57	20231107	195700	128173540	15980	15980	15980	15980	0
58	20231107	195600	128173540	15980	15980	15980	15980	0
59	20231107	195500	128173540	15980	15980	15980	15980	0
60	20231107	195400	128173540	15980	15980	15980	15980	0
61	20231107	195300	128173540	15980	15980	15980	15980	0
62	20231107	195200	128173540	15980	15980	15980	15980	549
63	20231107	195100	128173540	15980	15980	15980	15980	0
64	20231107	195000	128173540	15980	15980	15980	15980	0
65	20231107	194900	128173540	15980	15980	15980	15980	0
66	20231107	194800	128173540	15980	15980	15980	15980	0
67	20231107	194700	128173540	15980	15980	15980	15980	0
68	20231107	194600	128173540	15980	15980	15980	15980	0
69	20231107	194500	128173540	15980	15980	15980	15980	0
70	20231107	194400	128173540	15980	15980	15980	15980	0
71	20231107	194300	128173540	15980	15980	15980	15980	0
72	20231107	194200	128173540	15980	15980	15980	15980	0
73	20231107	194100	128173540	15980	15980	15980	15980	0
74	20231107	194000	128173540	15980	15980	15980	15980	0
75	20231107	193900	128173540	15980	15980	15980	15980	0
76	20231107	193800	128173540	15980	15980	15980	15980	0
77	20231107	193700	128173540	15980	15980	15980	15980	0
78	20231107	193600	128173540	15980	15980	15980	15980	0
79	20231107	193500	128173540	15980	15980	15980	15980	0
80	20231107	193400	128173540	15980	15980	15980	15980	0
81	20231107	193300	128173540	15980	15980	15980	15980	0
82	20231107	193200	128173540	15980	15980	15980	15980	0
83	20231107	193100	128173540	15980	15980	15980	15980	0
84	20231107	193000	128173540	15980	15980	15980	15980	0
85	20231107	192900	128173540	15980	15980	15980	15980	0
86	20231107	192800	128173540	15980	15980	15980	15980	0
87	20231107	192700	128173540	15980	15980	15980	15980	0
88	20231107	192600	128173540	15980	15980	15980	15980	0
89	20231107	192500	128173540	15980	15980	15980	15980	0
90	20231107	192400	128173540	15980	15980	15980	15980	0
91	20231107	192300	128173540	15980	15980	15980	15980	0
92	20231107	192200	128173540	15980	15980	15980	15980	549
93	20231107	192100	128173540	15980	15980	15980	15980	0
94	20231107	192000	128173540	15980	15980	15980	15980	0
95	20231107	191900	128173540	15980	15980	15980	15980	0
96	20231107	191800	128173540	15980	15980	15980	15980	0
97	20231107	191700	128173540	15980	15980	15980	15980	0
98	20231107	191600	128173540	15980	15980	15980	15980	0
99	20231107	191500	128173540	15980	15980	15980	15980	0
100	20231107	191400	128173540	15980	15980	15980	15980	0
101	20231107	191300	128173540	15980	15980	15980	15980	0
102	20231107	191200	128173540	15980	15980	15980	15980	0
103	20231107	191100	128173540	15980	15980	15980	15980	0
104	20231107	191000	128173540	15980	15980	15980	15980	0
105	20231107	190900	128173540	15980	15980	15980	15980	0
106	20231107	190800	128173540	15980	15980	15980	15980	0
107	20231107	190700	128173540	15980	15980	15980	15980	0
108	20231107	190600	128173540	15980	15980	15980	15980	0
109	20231107	190500	128173540	15980	15980	15980	15980	0
110	20231107	190400	128173540	15980	15980	15980	15980	0
111	20231107	190300	128173540	15980	15980	15980	15980	0
112	20231107	190200	128173540	15980	15980	15980	15980	0
113	20231107	190100	128173540	15980	15980	15980	15980	0
114	20231107	190000	128173540	15980	15980	15980	15980	0
115	20231107	185900	128173540	15980	15980	15980	15980	0
116	20231107	185800	128173540	15980	15980	15980	15980	0
117	20231107	185700	128173540	15980	15980	15980	15980	0
118	20231107	185600	128173540	15980	15980	15980	15980	0
119	20231107	185500	128173540	15980	15980	15980	15980	0
120	20231107	185400	128173540	15980	15980	15980	15980	0
121	20231107	185300	128173540	15980	15980	15980	15980	0
122	20231107	185200	128173540	15980	15980	15980	15980	549
123	20231107	185100	128173540	15980	15980	15980	15980	0
124	20231107	185000	128173540	15980	15980	15980	15980	0
125	20231107	184900	128173540	15980	15980	15980	15980	0
126	20231107	184800	128173540	15980	15980	15980	15980	0
127	20231107	184700	128173540	15980	15980	15980	15980	0
128	20231107	184600	128173540	15980	15980	15980	15980	0
129	20231107	184500	128173540	15980	15980	15980	15980	0
130	20231107	184400	128173540	15980	15980	15980	15980	0
131	20231107	184300	128173540	15980	15980	15980	15980	0
132	20231107	184200	128173540	15980	15980	15980	15980	0
133	20231107	184100	128173540	15980	15980	15980	15980	0
134	20231107	184000	128173540	15980	15980	15980	15980	0
135	20231107	183900	128173540	15980	15980	15980	15980	0
136	20231107	183800	128173540	15980	15980	15980	15980	0
137	20231107	183700	128173540	15980	15980	15980	15980	0
138	20231107	183600	128173540	15980	15980	15980	15980	0
139	20231107	183500	128173540	15980	15980	15980	15980	0
140	20231107	183400	128173540	15980	15980	15980	15980	0
141	20231107	183300	128173540	15980	15980	15980	15980	0
142	20231107	183200	128173540	15980	15980	15980	15980	0
143	20231107	183100	128173540	15980	15980	15980	15980	0
144	20231107	183000	128173540	15980	15980	15980	15980	0
145	20231107	182900	128173540	15980	15980	15980	15980	0
146	20231107	182800	128173540	15980	15980	15980	15980	0
147	20231107	182700	128173540	15980	15980	15980	15980	0
148	20231107	182600	128173540	15980	15980	15980	15980	0
149	20231107	182500	128173540	15980	15980	15980	15980	0
150	20231107	182400	128173540	15980	15980	15980	15980	0
151	20231107	182300	128173540	15980	15980	15980	15980	0
152	20231107	182200	128173540	15980	15980	15980	15980	549
153	20231107	182100	128173540	15980	15980	15980	15980	0
154	20231107	182000	128173540	15980	15980	15980	15980	0
155	20231107	181900	128173540	15980	15980	15980	15980	0
156	20231107	181800	128173540	15980	15980	15980	15980	0
157	20231107	181700	128173540	15980	15980	15980	15980	0
158	20231107	181600	128173540	15980	15980	15980	15980	0
159	20231107	181500	128173540	15980	15980	15980	15980	0
160	20231107	181400	128173540	15980	15980	15980	15980	0
161	20231107	181300	128173540	15980	15980	15980	15980	0
162	20231107	181200	128173540	15980	15980	15980	15980	0
163	20231107	181100	128173540	15980	15980	15980	15980	0
164	20231107	181000	128173540	15980	15980	15980	15980	0
165	20231107	180900	128173540	15980	15980	15980	15980	0
166	20231107	180800	128173540	15980	15980	15980	15980	0
167	20231107	180700	128173540	15980	15980	15980	15980	0
168	20231107	180600	128173540	15980	15980	15980	15980	0
169	20231107	180500	128173540	15980	15980	15980	15980	0
170	20231107	180400	128173540	15980	15980	15980	15980	0
171	20231107	180300	128173540	15980	15980	15980	15980	0
172	20231107	180200	128173540	15980	15980	15980	15980	0
173	20231107	180100	128173540	15980	15980	15980	15980	0
174	20231107	180000	128173540	15980	15980	15980	15980	0
175	20231107	175900	128173540	15980	15980	15980	15980	0
176	20231107	175800	128173540	15980	15980	15980	15980	0
177	20231107	175700	128173540	15980	15980	15980	15980	0
178	20231107	175600	128173540	15980	15980	15980	15980	0
179	20231107	175500	128173540	15980	15980	15980	15980	0
180	20231107	175400	128173540	15980	15980	15980	15980	0
181	20231107	175300	128173540	15980	15980	15980	15980	0
182	20231107	175200	128173540	15980	15980	15980	15980	549
183	20231107	175100	128173540	15980	15980	15980	15980	0
184	20231107	175000	128173540	15980	15980	15980	15980	0
185	20231107	174900	128173540	15980	15980	15980	15980	0
186	20231107	174800	128173540	15980	15980	15980	15980	0
187	20231107	174700	128173540	15980	15980	15980	15980	0
188	20231107	174600	128173540	15980	15980	15980	15980	0
189	20231107	174500	128173540	15980	15980	15980	15980	0
190	20231107	174400	128173540	15980	15980	15980	15980	0
191	20231107	174300	128173540	15980	15980	15980	15980	0
192	20231107	174200	128173540	15980	15980	15980	15980	0
193	20231107	174100	128173540	15980	15980	15980	15980	0
194	20231107	174000	128173540	15980	15980	15980	15980	0
195	20231107	173900	128173540	15980	15980	15980	15980	0
196	20231107	173800	128173540	15980	15980	15980	15980	0
197	20231107	173700	128173540	15980	15980	15980	15980	0
198	20231107	173600	128173540	15980	15980	15980	15980	0
199	20231107	173500	128173540	15980	15980	15980	15980	0
200	20231107	173400	128173540	15980	15980	15980	15980	0
201	20231107	173300	128173540	15980	15980	15980	15980	0
202	20231107	173200	128173540	15980	15980	15980	15980	0
203	20231107	173100	128173540	15980	15980	15980	15980	0
204	20231107	173000	128173540	15980	15980	15980	15980	0
205	20231107	172900	128173540	15980	15980	15980	15980	0
206	20231107	172800	128173540	15980	15980	15980	15980	0
207	20231107	172700	128173540	15980	15980	15980	15980	0
208	20231107	172600	128173540	15980	15980	15980	15980	0
209	20231107	172500	128173540	15980	15980	15980	15980	0
210	20231107	172400	128173540	15980	15980	15980	15980	0
211	20231107	172300	128173540	15980	15980	15980	15980	0
212	20231107	172200	128173540	15980	15980	15980	15980	549
213	20231107	172100	128173540	15980	15980	15980	15980	0
214	20231107	172000	128173540	15980	15980	15980	15980	0
215	20231107	171900	128173540	15980	15980	15980	15980	0
216	20231107	171800	128173540	15980	15980	15980	15980	0
217	20231107	171700	128173540	15980	15980	15980	15980	0
218	20231107	171600	128173540	15980	15980	15980	15980	0
219	20231107	171500	128173540	15980	15980	15980	15980	0
220	20231107	171400	128173540	15980	15980	15980	15980	0
221	20231107	171300	128173540	15980	15980	15980	15980	0
222	20231107	171200	128173540	15980	15980	15980	15980	0
223	20231107	171100	128173540	15980	15980	15980	15980	0
224	20231107	171000	128173540	15980	15980	15980	15980	0
225	20231107	170900	128173540	15980	15980	15980	15980	0
226	20231107	170800	128173540	15980	15980	15980	15980	0
227	20231107	170700	128173540	15980	15980	15980	15980	0
228	20231107	170600	128173540	15980	15980	15980	15980	0
229	20231107	170500	128173540	15980	15980	15980	15980	0
230	20231107	170400	128173540	15980	15980	15980	15980	0
231	20231107	170300	128173540	15980	15980	15980	15980	0
232	20231107	170200	128173540	15980	15980	15980	15980	0
233	20231107	170100	128173540	15980	15980	15980	15980	0
234	20231107	170000	128173540	15980	15980	15980	15980	0
235	20231107	165900	128173540	15980	15980	15980	15980	0
236	20231107	165800	128173540	15980	15980	15980	15980	0
237	20231107	165700	128173540	15980	15980	15980	15980	0
238	20231107	165600	128173540	15980	15980	15980	15980	0
239	20231107	165500	128173540	15980	15980	15980	15980	0
240	20231107	165400	128173540	15980	15980	15980	15980	0
241	20231107	165300	128173540	15980	15980	15980	15980	0
242	20231107	165200	128173540	15980	15980	15980	15980	549
243	20231107	165100	128173540	15980	15980	15980	15980	0
244	20231107	165000	128173540	15980	15980	15980	15980	0
245	20231107	164900	128173540	15980	15980	15980	15980	0
246	20231107	164800	128173540	15980	15980	15980	15980	0
247	20231107	164700	128173540	15980	15980	15980	15980	0
248	20231107	164600	128173540	15980	15980	15980	15980	0
249	20231107	164500	128173540	15980	15980	15980	15980	0
250	20231107	164400	128173540	15980	15980	15980	15980	0
251	20231107	164300	128173540	15980	15980	15980	15980	0
252	20231107	164200	128173540	15980	15980	15980	15980	0
253	20231107	164100	128173540	15980	15980	15980	15980	0
254	20231107	164000	128173540	15980	15980	15980	15980	0
255	20231107	163900	128173540	15980	15980	15980	15980	0
256	20231107	163800	128173540	15980	15980	15980	15980	0
257	20231107	163700	128173540	15980	15980	15980	15980	0
258	20231107	163600	128173540	15980	15980	15980	15980	0
259	20231107	163500	128173540	15980	15980	15980	15980	0
260	20231107	163400	128173540	15980	15980	15980	15980	0
261	20231107	163300	128173540	15980	15980	15980	15980	0
262	20231107	163200	128173540	15980	15980	15980	15980	0
263	20231107	163100	128173540	15980	15980	15980	15980	0
264	20231107	163000	128173540	15980	15980	15980	15980	0
265	20231107	162900	128173540	15980	15980	15980	15980	0
266	20231107	162800	128173540	15980	15980	15980	15980	0
267	20231107	162700	128173540	15980	15980	15980	15980	0
268	20231107	162600	128173540	15980	15980	15980	15980	0
269	20231107	162500	128173540	15980	15980	15980	15980	0
270	20231107	162400	128173540	15980	15980	15980	15980	0
271	20231107	162300	128173540	15980	15980	15980	15980	0
272	20231107	162200	128173540	15980	15980	15980	15980	549
273	20231107	162100	128173540	15980	15980	15980	15980	0
274	20231107	162000	128173540	15980	15980	15980	15980	0
275	20231107	161900	128173540	15980	15980	15980	15980	0
276	20231107	161800	128173540	15980	15980	15980	15980	0
277	20231107	161700	128173540	15980	15980	15980	15980	0
278	20231107	161600	128173540	15980	15980	15980	15980	0
279	20231107	161500	128173540	15980	15980	15980	15980	0
280	20231107	161400	128173540	15980	15980	15980	15980	0
281	20231107	161300	128173540	15980	15980	15980	15980	0
282	20231107	161200	128173540	15980	15980	15980	15980	0
283	20231107	161100	128173540	15980	15980	15980	15980	0
284	20231107	161000	128173540	15980	15980	15980	15980	0
285	20231107	160900	128173540	15980	15980	15980	15980	0
286	20231107	160800	128173540	15980	15980	15980	15980	0
287	20231107	160700	128173540	15980	15980	15980	15980	0
288	20231107	160600	128173540	15980	15980	15980	15980	0
289	20231107	160500	128173540	15980	15980	15980	15980	0
290	20231107	160400	128173540	15980	15980	15980	15980	0
291	20231107	160300	128173540	15980	15980	15980	15980	0
292	20231107	160200	128173540	15980	15980	15980	15980	0
293	20231107	160100	128173540	15980	15980	15980	15980	0
294	20231107	160000	128173540	15980	15980	15980	15980	0
295	20231107	155900	128173540	15980	15980	15980	15980	0
296	20231107	155800	128173540	15980	15980	15980	15980	0
297	20231107	155700	128173540	15980	15980	15980	15980	0
298	20231107	155600	128173540	15980	15980	15980	15980	0
299	20231107	155500	128173540	15980	15980	15980	15980	0
300	20231107	155400	128173540	15980	15980	15980	15980	0
301	20231107	155300	128173540	15980	15980	15980	15980	0
302	20231107	155200	128173540	15980	15980	15980	15980	549
303	20231107	155100	128173540	15980	15980	15980	15980	0
304	20231107	155000	128173540	15980	15980	15980	15980	0
305	20231107	154900	128173540	15980	15980	15980	15980	0
306	20231107	154800	128173540	15980	15980	15980	15980	0
307	20231107	154700	128173540	15980	15980	15980	15980	0
308	20231107	154600	128173540	15980	15980	15980	15980	0
309	20231107	154500	128173540	15980	15980	15980	15980	0
310	20231107	154400	128173540	15980	15980	15980	15980	0
311	20231107	154300	128173540	15980	15980	15980	15980	0
312	20231107	154200	128173540	15980	15980	15980	15980	0
313	20231107	154100	128173540	15980	15980	15980	15980	0
314	20231107	154000	128173540	15980	15980	15980	15980	0
315	20231107	153900	128173540	15980	15980	15980	15980	0
316	20231107	153800	128173540	15980	15980	15980	15980	0
317	20231107	153700	128173540	15980	15980	15980	15980	0
318	20231107	153600	128173540	15980	15980	15980	15980	0
319	20231107	153500	128173540	15980	15980	15980	15980	0
320	20231107	153400	128173540	15980	15980	15980	15980	0
321	20231107	153300	128173540	15980	15980	15980	15980	0
322	20231107	153200	128173540	15980	15980	15980	15980	0
323	20231107	153100	128173540	15980	15980	15980	15980	0
324	20231107	153000	128173540	15980	15980	15980	15980	549
325	20231107	152900	119400520	15920	15920	15920	15920	0
326	20231107	152800	119400520	15920	15920	15920	15920	0
327	20231107	152700	119400520	15920	15920	15920	15920	0
328	20231107	152600	119400520	15920	15920	15920	15920	0
329	20231107	152500	119400520	15920	15920	15920	15920	0
330	20231107	152400	119400520	15920	15920	15920	15920	0
331	20231107	152300	119400520	15920	15920	15920	15920	0
332	20231107	152200	119400520	15920	15920	15920	15920	0
333	20231107	152100	119400520	15920	15920	15920	15920	0
334	20231107	152000	119400520	15920	15920	15920	15920	0
335	20231107	151900	119400520	15920	15920	15920	15890	75
336	20231107	151800	118208410	15890	15890	15890	15890	0
337	20231107	151700	118208410	15890	15900	15910	15890	15
338	20231107	151600	117969920	15900	15890	15900	15890	42
339	20231107	151500	117302520	15860	15860	15860	15860	0
340	20231107	151400	117302520	15860	15860	15860	15860	0
341	20231107	151300	117302520	15860	15860	15860	15860	0
342	20231107	151200	117302520	15860	15890	15890	15860	22
343	20231107	151100	116953320	15870	15870	15870	15870	0
344	20231107	151000	116953320	15870	15870	15870	15870	1
345	20231107	150900	116937450	15870	15870	15870	15870	0
346	20231107	150800	116937450	15870	15870	15870	15870	5
347	20231107	150700	116858100	15890	15890	15890	15890	10
348	20231107	150600	116699200	15870	15870	15870	15870	25
349	20231107	150500	116302450	15870	15870	15870	15870	0
350	20231107	150400	116302450	15870	15870	15870	15870	0
351	20231107	150300	116302450	15870	15870	15870	15870	0
352	20231107	150200	116302450	15870	15870	15870	15870	7
353	20231107	150100	116191360	15800	15800	15800	15800	0
354	20231107	150000	116191360	15800	15800	15800	15800	0
355	20231107	145900	116191360	15800	15800	15800	15800	1
356	20231107	145800	116175560	15800	15910	15910	15800	48
357	20231107	145700	115412550	15920	15920	15920	15920	12
358	20231107	145600	115221510	15920	15920	15920	15920	4
359	20231107	145500	115157830	15920	15910	15920	15900	132
360	20231107	145400	113056460	15900	15900	15900	15900	2
361	20231107	145300	113024660	15900	15890	15900	15890	100
362	20231107	145200	111435230	15890	15880	15890	15880	10
363	20231107	145100	111276360	15880	15880	15880	15880	60
364	20231107	145000	110323560	15850	15850	15850	15850	10
365	20231107	144900	110165060	15860	15860	15860	15860	10
366	20231107	144800	110006460	15880	15870	15880	15870	48
367	20231107	144700	109244230	15820	15820	15820	15820	0
368	20231107	144600	109244230	15820	15820	15820	15820	2
369	20231107	144500	109212590	15700	15700	15700	15700	0
370	20231107	144400	109212590	15700	15700	15700	15700	0
371	20231107	144300	109212590	15700	15700	15700	15700	0
372	20231107	144200	109212590	15700	15700	15700	15700	0
373	20231107	144100	109212590	15700	15700	15700	15700	0
374	20231107	144000	109212590	15700	15870	15870	15700	150
375	20231107	143900	106853210	15850	15850	15850	15850	0
376	20231107	143800	106853210	15850	15850	15850	15850	24
377	20231107	143700	106472810	15850	15850	15850	15850	12
378	20231107	143600	106282610	15820	15820	15820	15820	0
379	20231107	143500	106282610	15820	15820	15820	15820	0
380	20231107	143400	106282610	15820	15820	15820	15820	0
381	20231107	143300	106282610	15820	15820	15820	15820	0
382	20231107	143200	106282610	15820	15820	15820	15820	0
383	20231107	143100	106282610	15820	15820	15820	15820	0
384	20231107	143000	106282610	15820	15820	15820	15820	41
385	20231107	142900	105633990	15820	15820	15820	15820	14
386	20231107	142800	105412510	15830	15830	15830	15830	8
387	20231107	142700	105285870	15840	15840	15840	15840	3
388	20231107	142600	105238350	15840	15850	15850	15840	3
389	20231107	142500	105190820	15850	15850	15850	15850	1
390	20231107	142400	105174970	15850	15850	15850	15850	1
391	20231107	142300	105159120	15850	15850	15850	15850	0
392	20231107	142200	105159120	15850	15850	15850	15850	19
393	20231107	142100	104857970	15860	15860	15860	15860	5
394	20231107	142000	104778670	15860	15870	15870	15860	10
395	20231107	141900	104620020	15870	15870	15870	15870	40
396	20231107	141800	103985220	15870	15870	15870	15870	0
397	20231107	141700	103985220	15870	15870	15870	15870	6
398	20231107	141600	103890000	15880	15880	15880	15880	2
399	20231107	141500	103858240	15880	15880	15880	15880	2
400	20231107	141400	103826480	15880	15880	15880	15880	22
401	20231107	141300	103477120	15880	15880	15880	15880	0
402	20231107	141200	103477120	15880	15880	15880	15880	0
403	20231107	141100	103477120	15880	15880	15880	15880	5
404	20231107	141000	103397720	15880	15880	15880	15880	5
405	20231107	140900	103318320	15860	15860	15860	15860	1
406	20231107	140800	103302460	15830	15840	15840	15830	6
407	20231107	140700	103207450	15850	15850	15850	15850	4
408	20231107	140600	103144050	15860	15860	15860	15860	0
409	20231107	140500	103144050	15860	15860	15860	15860	1
410	20231107	140400	103128190	15850	15860	15860	15850	8
411	20231107	140300	103001360	15880	15880	15880	15880	0
412	20231107	140200	103001360	15880	15860	15880	15860	273
413	20231107	140100	98666590	15860	15860	15860	15860	24
414	20231107	140000	98285950	15860	15860	15860	15860	8
415	20231107	135900	98159070	15850	15850	15850	15850	0
416	20231107	135800	98159070	15850	15850	15850	15850	3
417	20231107	135700	98111520	15860	15860	15860	15860	75
418	20231107	135600	96922020	15850	15860	15860	15850	102
419	20231107	135500	95305300	15860	15870	15870	15860	102
420	20231107	135400	93687570	15870	15860	15870	15860	37
421	20231107	135300	93100400	15860	15860	15860	15860	60
422	20231107	135200	92148800	15860	15850	15860	15850	113
423	20231107	135100	90356680	15850	15850	15850	15850	19
424	20231107	135000	90055530	15840	15840	15840	15840	7
425	20231107	134900	89944650	15840	15840	15840	15840	0
426	20231107	134800	89944650	15840	15840	15840	15840	49
427	20231107	134700	89168490	15830	15830	15830	15830	0
428	20231107	134600	89168490	15830	15830	15830	15830	77
429	20231107	134500	87949580	15830	15830	15830	15830	30
430	20231107	134400	87474680	15830	15830	15830	15830	1
431	20231107	134300	87458850	15830	15830	15830	15830	1
432	20231107	134200	87443020	15830	15830	15830	15830	1
433	20231107	134100	87427190	15760	15760	15760	15760	0
434	20231107	134000	87427190	15760	15760	15760	15760	0
435	20231107	133900	87427190	15760	15760	15760	15760	0
436	20231107	133800	87427190	15760	15760	15760	15760	0
437	20231107	133700	87427190	15760	15760	15760	15760	0
438	20231107	133600	87427190	15760	15760	15760	15760	0
439	20231107	133500	87427190	15760	15760	15760	15760	0
440	20231107	133400	87427190	15760	15760	15760	15760	0
441	20231107	133300	87427190	15760	15760	15760	15760	0
442	20231107	133200	87427190	15760	15760	15760	15760	0
443	20231107	133100	87427190	15760	15760	15760	15760	0
444	20231107	133000	87427190	15760	15760	15760	15760	0
445	20231107	132900	87427190	15760	15830	15830	15760	14
446	20231107	132800	87205850	15840	15840	15840	15840	0
447	20231107	132700	87205850	15840	15840	15840	15840	0
448	20231107	132600	87205850	15840	15840	15840	15840	0
449	20231107	132500	87205850	15840	15840	15840	15840	0
450	20231107	132400	87205850	15840	15840	15840	15840	0
451	20231107	132300	87205850	15840	15840	15840	15840	0
452	20231107	132200	87205850	15840	15850	15850	15840	12
453	20231107	132100	87015720	15860	15860	15860	15860	1
454	20231107	132000	86999860	15850	15850	15850	15850	3
455	20231107	131900	86952310	15850	15850	15850	15850	1
456	20231107	131800	86936460	15850	15850	15850	15850	3
457	20231107	131700	86888910	15850	15850	15850	15850	3
458	20231107	131600	86841360	15850	15850	15850	15850	4
459	20231107	131500	86777960	15850	15850	15850	15850	5
460	20231107	131400	86698710	15850	15850	15850	15850	3
461	20231107	131300	86651160	15850	15850	15850	15850	1
462	20231107	131200	86635310	15850	15850	15850	15850	1
463	20231107	131100	86619460	15850	15850	15850	15850	1
464	20231107	131000	86603610	15850	15850	15850	15850	1
465	20231107	130900	86587760	15840	15840	15840	15840	27
466	20231107	130800	86160080	15850	15850	15850	15850	0
467	20231107	130700	86160080	15850	15800	15850	15800	800
468	20231107	130600	73485400	15770	15780	15810	15770	62
469	20231107	130500	72506860	15780	15780	15780	15780	0
470	20231107	130400	72506860	15780	15780	15780	15780	0
471	20231107	130300	72506860	15780	15780	15780	15780	6
472	20231107	130200	72412180	15780	15780	15780	15780	0
473	20231107	130100	72412180	15780	15780	15780	15780	0
474	20231107	130000	72412180	15780	15780	15780	15780	1
475	20231107	125900	72396400	15710	15710	15710	15710	0
476	20231107	125800	72396400	15710	15710	15710	15710	40
477	20231107	125700	71768000	15710	15710	15710	15710	0
478	20231107	125600	71768000	15710	15710	15710	15710	0
479	20231107	125500	71768000	15710	15710	15710	15710	0
480	20231107	125400	71768000	15710	15650	15710	15650	93
481	20231107	125300	70308930	15650	15650	15650	15650	0
482	20231107	125200	70308930	15650	15650	15650	15650	0
483	20231107	125100	70308930	15650	15650	15650	15650	1
484	20231107	125000	70293280	15650	15650	15650	15650	2
485	20231107	124900	70261980	15650	15650	15650	15650	0
486	20231107	124800	70261980	15650	15650	15650	15650	0
487	20231107	124700	70261980	15650	15650	15650	15650	3
488	20231107	124600	70215030	15640	15640	15640	15640	0
489	20231107	124500	70215030	15640	15640	15640	15640	0
490	20231107	124400	70215030	15640	15640	15640	15640	0
491	20231107	124300	70215030	15640	15640	15640	15640	0
492	20231107	124200	70215030	15640	15640	15640	15640	0
493	20231107	124100	70215030	15640	15640	15640	15640	0
494	20231107	124000	70215030	15640	15640	15640	15640	0
495	20231107	123900	70215030	15640	15640	15640	15640	0
496	20231107	123800	70215030	15640	15640	15640	15640	0
497	20231107	123700	70215030	15640	15640	15640	15640	19
498	20231107	123600	69917870	15680	15680	15680	15680	0
499	20231107	123500	69917870	15680	15680	15680	15680	0
500	20231107	123400	69917870	15680	15680	15680	15680	0
501	20231107	123300	69917870	15680	15680	15680	15680	0
502	20231107	123200	69917870	15680	15680	15680	15680	0
503	20231107	123100	69917870	15680	15680	15680	15680	0
504	20231107	123000	69917870	15680	15680	15680	15680	0
505	20231107	122900	69917870	15680	15680	15680	15680	0
506	20231107	122800	69917870	15680	15620	15680	15620	10
507	20231107	122700	69761380	15670	15620	15670	15620	42
508	20231107	122600	69105140	15620	15620	15620	15620	0
509	20231107	122500	69105140	15620	15620	15620	15620	0
510	20231107	122400	69105140	15620	15660	15660	15620	84
511	20231107	122300	67792250	15680	15680	15680	15680	0
512	20231107	122200	67792250	15680	15680	15680	15670	125
513	20231107	122100	65833430	15680	15680	15680	15680	0
514	20231107	122000	65833430	15680	15680	15680	15680	0
515	20231107	121900	65833430	15680	15680	15680	15680	0
516	20231107	121800	65833430	15680	15680	15680	15680	0
517	20231107	121700	65833430	15680	15680	15680	15680	0
518	20231107	121600	65833430	15680	15680	15680	15680	1
519	20231107	121500	65817750	15670	15670	15670	15670	0
520	20231107	121400	65817750	15670	15670	15670	15670	0
521	20231107	121300	65817750	15670	15670	15670	15670	0
522	20231107	121200	65817750	15670	15670	15670	15670	0
523	20231107	121100	65817750	15670	15670	15670	15670	1
524	20231107	121000	65802080	15670	15670	15670	15670	0
525	20231107	120900	65802080	15670	15670	15670	15670	0
526	20231107	120800	65802080	15670	15670	15670	15670	0
527	20231107	120700	65802080	15670	15710	15710	15670	58
528	20231107	120600	64890980	15710	15680	15710	15680	78
529	20231107	120500	63667870	15680	15680	15680	15680	0
530	20231107	120400	63667870	15680	15680	15680	15680	0
531	20231107	120300	63667870	15680	15680	15680	15680	0
532	20231107	120200	63667870	15680	15680	15680	15680	0
533	20231107	120100	63667870	15680	15680	15680	15680	0
534	20231107	120000	63667870	15680	15620	15680	15620	11
535	20231107	115900	63495750	15650	15630	15650	15630	12
536	20231107	115800	63308150	15630	15630	15630	15630	0
537	20231107	115700	63308150	15630	15630	15630	15630	0
538	20231107	115600	63308150	15630	15630	15630	15630	16
539	20231107	115500	63058070	15690	15690	15690	15690	0
540	20231107	115400	63058070	15690	15620	15690	15620	44
541	20231107	115300	62370510	15700	15700	15700	15700	0
542	20231107	115200	62370510	15700	15700	15700	15700	0
543	20231107	115100	62370510	15700	15700	15700	15700	3
544	20231107	115000	62323410	15710	15660	15710	15610	411
545	20231107	114900	55900950	15660	15650	15660	15650	6
546	20231107	114800	55807040	15650	15650	15650	15650	0
547	20231107	114700	55807040	15650	15650	15650	15650	11
548	20231107	114600	55634890	15660	15660	15660	15660	0
549	20231107	114500	55634890	15660	15660	15660	15650	7
550	20231107	114400	55525320	15670	15670	15670	15670	0
551	20231107	114300	55525320	15670	15650	15670	15650	12
552	20231107	114200	55337500	15650	15660	15670	15650	23
553	20231107	114100	54977320	15670	15670	15670	15670	1
554	20231107	114000	54961650	15670	15660	15670	15660	7
555	20231107	113900	54852020	15680	15680	15680	15680	0
556	20231107	113800	54852020	15680	15680	15680	15680	0
557	20231107	113700	54852020	15680	15670	15680	15660	21
558	20231107	113600	54523120	15680	15670	15680	15670	6
559	20231107	113500	54429090	15680	15680	15680	15680	1
560	20231107	113400	54413410	15700	15700	15700	15700	0
561	20231107	113300	54413410	15700	15700	15700	15700	0
562	20231107	113200	54413410	15700	15680	15700	15680	3
563	20231107	113100	54366330	15670	15670	15670	15670	5
564	20231107	113000	54287980	15670	15670	15670	15670	0
565	20231107	112900	54287980	15670	15670	15670	15670	6
566	20231107	112800	54193960	15670	15670	15670	15670	0
567	20231107	112700	54193960	15670	15670	15670	15670	5
568	20231107	112600	54115610	15670	15680	15680	15670	22
569	20231107	112500	53770860	15670	15670	15670	15670	5
570	20231107	112400	53692510	15680	15670	15680	15670	6
571	20231107	112300	53598480	15680	15680	15680	15680	0
572	20231107	112200	53598480	15680	15670	15680	15670	7
573	20231107	112100	53488780	15680	15680	15680	15680	1
574	20231107	112000	53473100	15670	15670	15670	15670	5
575	20231107	111900	53394750	15680	15680	15680	15680	0
576	20231107	111800	53394750	15680	15670	15680	15670	6
577	20231107	111700	53300720	15680	15670	15680	15670	7
578	20231107	111600	53191020	15690	15690	15690	15690	0
579	20231107	111500	53191020	15690	15690	15690	15690	3
580	20231107	111400	53143950	15690	15690	15690	15690	0
581	20231107	111300	53143950	15690	15690	15690	15690	8
582	20231107	111200	53018430	15700	15700	15700	15700	0
583	20231107	111100	53018430	15700	15700	15710	15700	12
584	20231107	111000	52830020	15710	15710	15710	15710	1
585	20231107	110900	52814310	15710	15700	15710	15700	6
586	20231107	110800	52720100	15700	15710	15710	15700	6
587	20231107	110700	52625890	15760	15760	15760	15760	1
588	20231107	110600	52610130	15770	15770	15770	15770	0
589	20231107	110500	52610130	15770	15770	15770	15770	12
590	20231107	110400	52420890	15820	15820	15820	15820	0
591	20231107	110300	52420890	15820	15820	15820	15820	0
592	20231107	110200	52420890	15820	15820	15820	15720	16
593	20231107	110100	52168570	15830	15700	15830	15700	60
594	20231107	110000	51224600	15700	15690	15700	15690	6
595	20231107	105900	51130450	15690	15690	15690	15690	6
596	20231107	105800	51036310	15710	15710	15710	15710	0
597	20231107	105700	51036310	15710	15710	15710	15710	0
598	20231107	105600	51036310	15710	15710	15710	15710	0
599	20231107	105500	51036310	15710	15710	15710	15710	2
600	20231107	105400	51004890	15720	15720	15720	15720	0
601	20231107	105300	51004890	15720	15720	15720	15720	0
602	20231107	105200	51004890	15720	15720	15720	15720	0
603	20231107	105100	51004890	15720	15720	15720	15720	0
604	20231107	105000	51004890	15720	15720	15720	15720	73
605	20231107	104900	49857330	15750	15750	15750	15750	0
606	20231107	104800	49857330	15750	15750	15750	15750	5
607	20231107	104700	49778580	15720	15720	15720	15720	0
608	20231107	104600	49778580	15720	15720	15720	15720	0
609	20231107	104500	49778580	15720	15720	15720	15720	0
610	20231107	104400	49778580	15720	15720	15720	15720	0
611	20231107	104300	49778580	15720	15720	15720	15720	0
612	20231107	104200	49778580	15720	15720	15720	15720	0
613	20231107	104100	49778580	15720	15710	15720	15710	43
614	20231107	104000	49102680	15730	15730	15730	15730	0
615	20231107	103900	49102680	15730	15730	15730	15730	0
616	20231107	103800	49102680	15730	15730	15730	15730	2
617	20231107	103700	49071220	15760	15760	15760	15760	0
618	20231107	103600	49071220	15760	15760	15760	15760	0
619	20231107	103500	49071220	15760	15760	15760	15760	0
620	20231107	103400	49071220	15760	15760	15760	15760	0
621	20231107	103300	49071220	15760	15760	15760	15760	0
622	20231107	103200	49071220	15760	15760	15760	15760	0
623	20231107	103100	49071220	15760	15760	15760	15760	0
624	20231107	103000	49071220	15760	15800	15800	15760	16
625	20231107	102900	48818740	15710	15710	15710	15710	0
626	20231107	102800	48818740	15710	15710	15710	15710	2
627	20231107	102700	48787320	15830	15830	15830	15830	0
628	20231107	102600	48787320	15830	15830	15830	15830	4
629	20231107	102500	48724000	15850	15850	15850	15850	0
630	20231107	102400	48724000	15850	15850	15850	15850	0
631	20231107	102300	48724000	15850	15850	15850	15850	20
632	20231107	102200	48407000	15860	15860	15860	15860	0
633	20231107	102100	48407000	15860	15840	15860	15840	58
634	20231107	102000	47487830	15670	15670	15670	15670	31
635	20231107	101900	47002060	15620	15680	15680	15620	87
636	20231107	101800	45641100	15700	15710	15710	15700	57
637	20231107	101700	44745690	15770	15770	15770	15770	0
638	20231107	101600	44745690	15770	15770	15770	15770	1
639	20231107	101500	44729920	15780	15780	15780	15780	1
640	20231107	101400	44714140	15870	15870	15870	15870	0
641	20231107	101300	44714140	15870	15870	15870	15870	0
642	20231107	101200	44714140	15870	15870	15870	15870	0
643	20231107	101100	44714140	15870	15870	15870	15870	0
644	20231107	101000	44714140	15870	15870	15870	15870	0
645	20231107	100900	44714140	15870	15780	15870	15760	105
646	20231107	100800	43052950	15780	15780	15780	15780	1
647	20231107	100700	43037170	15780	15780	15780	15780	5
648	20231107	100600	42958270	15790	15790	15790	15790	3
649	20231107	100500	42910900	15840	15840	15840	15840	3
650	20231107	100400	42863380	15880	15880	15880	15880	0
651	20231107	100300	42863380	15880	15880	15880	15880	0
652	20231107	100200	42863380	15880	15710	15880	15710	100
653	20231107	100100	41282360	15700	15700	15700	15700	5
654	20231107	100000	41203860	15710	15680	15710	15680	11
655	20231107	095900	41031290	15680	15680	15680	15680	3
656	20231107	095800	40984250	15680	15680	15680	15680	0
657	20231107	095700	40984250	15680	15650	15680	15650	49
658	20231107	095600	40215990	15640	15640	15640	15640	0
659	20231107	095500	40215990	15640	15700	15700	15640	99
660	20231107	095400	38666970	15750	15750	15750	15750	0
661	20231107	095300	38666970	15750	15750	15750	15750	0
662	20231107	095200	38666970	15750	15750	15750	15750	0
663	20231107	095100	38666970	15750	15750	15750	15750	1
664	20231107	095000	38651220	15780	15780	15780	15780	0
665	20231107	094900	38651220	15780	15780	15780	15780	0
666	20231107	094800	38651220	15780	15780	15780	15780	1
667	20231107	094700	38635440	15780	15780	15780	15780	0
668	20231107	094600	38635440	15780	15780	15780	15780	0
669	20231107	094500	38635440	15780	15780	15780	15780	0
670	20231107	094400	38635440	15780	15780	15780	15780	0
671	20231107	094300	38635440	15780	15780	15780	15780	0
672	20231107	094200	38635440	15780	15780	15780	15780	0
673	20231107	094100	38635440	15780	15640	15780	15640	7
674	20231107	094000	38525820	15640	15640	15640	15640	10
675	20231107	093900	38369420	15780	15780	15780	15780	0
676	20231107	093800	38369420	15780	15780	15780	15780	63
677	20231107	093700	37375280	15780	15780	15780	15780	0
678	20231107	093600	37375280	15780	15780	15780	15780	10
679	20231107	093500	37217480	15790	15790	15790	15790	4
680	20231107	093400	37154320	15780	15780	15780	15780	128
681	20231107	093300	35134480	15780	15780	15780	15780	0
682	20231107	093200	35134480	15780	15780	15780	15780	5
683	20231107	093100	35055580	15560	15730	15780	15560	282
684	20231107	093000	30649150	15780	15780	15780	15780	22
685	20231107	092900	30301990	15780	15780	15780	15780	0
686	20231107	092800	30301990	15780	15790	15790	15780	105
687	20231107	092700	28645040	15800	15800	15800	15800	57
688	20231107	092600	27744440	15800	15800	15800	15800	46
689	20231107	092500	27017640	15800	15830	15830	15800	25
690	20231107	092400	26622430	15850	15850	15850	15850	0
691	20231107	092300	26622430	15850	15850	15850	15850	5
692	20231107	092200	26543180	15850	15850	15850	15850	48
693	20231107	092100	25782380	15850	15820	15850	15820	55
694	20231107	092000	24912170	15690	15690	15690	15680	92
695	20231107	091900	23468710	15660	15660	15660	15660	0
696	20231107	091800	23468710	15660	15750	15750	15640	62
697	20231107	091700	22498100	15750	15750	15750	15750	20
698	20231107	091600	22183100	15750	15750	15750	15750	6
699	20231107	091500	22088600	15750	15750	15750	15750	0
700	20231107	091400	22088600	15750	15750	15750	15750	157
701	20231107	091300	19615850	15700	15660	15700	15660	172
702	20231107	091200	16917650	15660	15660	15660	15660	0
703	20231107	091100	16917650	15660	15660	15660	15660	106
704	20231107	091000	15257690	15660	15660	15660	15660	18
705	20231107	090900	14975810	15650	15650	15650	15650	5
706	20231107	090800	14897560	15650	15650	15650	15650	115
707	20231107	090700	13097810	15650	15690	15700	15650	327
708	20231107	090600	7978820	15700	15700	15700	15700	50
709	20231107	090500	7193820	15770	15770	15770	15770	13
710	20231107	090400	6988810	15770	15780	15780	15770	14
711	20231107	090300	6767950	15850	15850	15850	15850	0
712	20231107	090200	6767950	15850	15850	15850	15850	0
713	20231107	090100	6767950	15850	15850	15850	15850	90
714	20231107	090000	5341450	15850	15850	15850	15850	337