KissMeData/453340/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	570435500	11830	11830	11830	11830	1103
3	20231109	213100	570435500	11830	11830	11830	11830	0
4	20231109	213000	570435500	11830	11830	11830	11830	0
5	20231109	212900	570435500	11830	11830	11830	11830	0
6	20231109	212800	570435500	11830	11830	11830	11830	0
7	20231109	212700	570435500	11830	11830	11830	11830	0
8	20231109	212600	570435500	11830	11830	11830	11830	0
9	20231109	212500	570435500	11830	11830	11830	11830	0
10	20231109	212400	570435500	11830	11830	11830	11830	0
11	20231109	212300	570435500	11830	11830	11830	11830	0
12	20231109	212200	570435500	11830	11830	11830	11830	0
13	20231109	212100	570435500	11830	11830	11830	11830	0
14	20231109	212000	570435500	11830	11830	11830	11830	0
15	20231109	211900	570435500	11830	11830	11830	11830	0
16	20231109	211800	570435500	11830	11830	11830	11830	0
17	20231109	211700	570435500	11830	11830	11830	11830	0
18	20231109	211600	570435500	11830	11830	11830	11830	0
19	20231109	211500	570435500	11830	11830	11830	11830	0
20	20231109	211400	570435500	11830	11830	11830	11830	0
21	20231109	211300	570435500	11830	11830	11830	11830	0
22	20231109	211200	570435500	11830	11830	11830	11830	0
23	20231109	211100	570435500	11830	11830	11830	11830	0
24	20231109	211000	570435500	11830	11830	11830	11830	0
25	20231109	210900	570435500	11830	11830	11830	11830	0
26	20231109	210800	570435500	11830	11830	11830	11830	0
27	20231109	210700	570435500	11830	11830	11830	11830	0
28	20231109	210600	570435500	11830	11830	11830	11830	0
29	20231109	210500	570435500	11830	11830	11830	11830	0
30	20231109	210400	570435500	11830	11830	11830	11830	0
31	20231109	210300	570435500	11830	11830	11830	11830	0
32	20231109	210200	570435500	11830	11830	11830	11830	1103
33	20231109	210100	570435500	11830	11830	11830	11830	0
34	20231109	210000	570435500	11830	11830	11830	11830	0
35	20231109	205900	570435500	11830	11830	11830	11830	0
36	20231109	205800	570435500	11830	11830	11830	11830	0
37	20231109	205700	570435500	11830	11830	11830	11830	0
38	20231109	205600	570435500	11830	11830	11830	11830	0
39	20231109	205500	570435500	11830	11830	11830	11830	0
40	20231109	205400	570435500	11830	11830	11830	11830	0
41	20231109	205300	570435500	11830	11830	11830	11830	0
42	20231109	205200	570435500	11830	11830	11830	11830	0
43	20231109	205100	570435500	11830	11830	11830	11830	0
44	20231109	205000	570435500	11830	11830	11830	11830	0
45	20231109	204900	570435500	11830	11830	11830	11830	0
46	20231109	204800	570435500	11830	11830	11830	11830	0
47	20231109	204700	570435500	11830	11830	11830	11830	0
48	20231109	204600	570435500	11830	11830	11830	11830	0
49	20231109	204500	570435500	11830	11830	11830	11830	0
50	20231109	204400	570435500	11830	11830	11830	11830	0
51	20231109	204300	570435500	11830	11830	11830	11830	0
52	20231109	204200	570435500	11830	11830	11830	11830	0
53	20231109	204100	570435500	11830	11830	11830	11830	0
54	20231109	204000	570435500	11830	11830	11830	11830	0
55	20231109	203900	570435500	11830	11830	11830	11830	0
56	20231109	203800	570435500	11830	11830	11830	11830	0
57	20231109	203700	570435500	11830	11830	11830	11830	0
58	20231109	203600	570435500	11830	11830	11830	11830	0
59	20231109	203500	570435500	11830	11830	11830	11830	0
60	20231109	203400	570435500	11830	11830	11830	11830	0
61	20231109	203300	570435500	11830	11830	11830	11830	0
62	20231109	203200	570435500	11830	11830	11830	11830	1103
63	20231109	203100	570435500	11830	11830	11830	11830	0
64	20231109	203000	570435500	11830	11830	11830	11830	0
65	20231109	202900	570435500	11830	11830	11830	11830	0
66	20231109	202800	570435500	11830	11830	11830	11830	0
67	20231109	202700	570435500	11830	11830	11830	11830	0
68	20231109	202600	570435500	11830	11830	11830	11830	0
69	20231109	202500	570435500	11830	11830	11830	11830	0
70	20231109	202400	570435500	11830	11830	11830	11830	0
71	20231109	202300	570435500	11830	11830	11830	11830	0
72	20231109	202200	570435500	11830	11830	11830	11830	0
73	20231109	202100	570435500	11830	11830	11830	11830	0
74	20231109	202000	570435500	11830	11830	11830	11830	0
75	20231109	201900	570435500	11830	11830	11830	11830	0
76	20231109	201800	570435500	11830	11830	11830	11830	0
77	20231109	201700	570435500	11830	11830	11830	11830	0
78	20231109	201600	570435500	11830	11830	11830	11830	0
79	20231109	201500	570435500	11830	11830	11830	11830	0
80	20231109	201400	570435500	11830	11830	11830	11830	0
81	20231109	201300	570435500	11830	11830	11830	11830	0
82	20231109	201200	570435500	11830	11830	11830	11830	0
83	20231109	201100	570435500	11830	11830	11830	11830	0
84	20231109	201000	570435500	11830	11830	11830	11830	0
85	20231109	200900	570435500	11830	11830	11830	11830	0
86	20231109	200800	570435500	11830	11830	11830	11830	0
87	20231109	200700	570435500	11830	11830	11830	11830	0
88	20231109	200600	570435500	11830	11830	11830	11830	0
89	20231109	200500	570435500	11830	11830	11830	11830	0
90	20231109	200400	570435500	11830	11830	11830	11830	0
91	20231109	200300	570435500	11830	11830	11830	11830	0
92	20231109	200200	570435500	11830	11830	11830	11830	1103
93	20231109	200100	570435500	11830	11830	11830	11830	0
94	20231109	200000	570435500	11830	11830	11830	11830	0
95	20231109	195900	570435500	11830	11830	11830	11830	0
96	20231109	195800	570435500	11830	11830	11830	11830	0
97	20231109	195700	570435500	11830	11830	11830	11830	0
98	20231109	195600	570435500	11830	11830	11830	11830	0
99	20231109	195500	570435500	11830	11830	11830	11830	0
100	20231109	195400	570435500	11830	11830	11830	11830	0
101	20231109	195300	570435500	11830	11830	11830	11830	0
102	20231109	195200	570435500	11830	11830	11830	11830	0
103	20231109	195100	570435500	11830	11830	11830	11830	0
104	20231109	195000	570435500	11830	11830	11830	11830	0
105	20231109	194900	570435500	11830	11830	11830	11830	0
106	20231109	194800	570435500	11830	11830	11830	11830	0
107	20231109	194700	570435500	11830	11830	11830	11830	0
108	20231109	194600	570435500	11830	11830	11830	11830	0
109	20231109	194500	570435500	11830	11830	11830	11830	0
110	20231109	194400	570435500	11830	11830	11830	11830	0
111	20231109	194300	570435500	11830	11830	11830	11830	0
112	20231109	194200	570435500	11830	11830	11830	11830	0
113	20231109	194100	570435500	11830	11830	11830	11830	0
114	20231109	194000	570435500	11830	11830	11830	11830	0
115	20231109	193900	570435500	11830	11830	11830	11830	0
116	20231109	193800	570435500	11830	11830	11830	11830	0
117	20231109	193700	570435500	11830	11830	11830	11830	0
118	20231109	193600	570435500	11830	11830	11830	11830	0
119	20231109	193500	570435500	11830	11830	11830	11830	0
120	20231109	193400	570435500	11830	11830	11830	11830	0
121	20231109	193300	570435500	11830	11830	11830	11830	0
122	20231109	193200	570435500	11830	11830	11830	11830	1103
123	20231109	193100	570435500	11830	11830	11830	11830	0
124	20231109	193000	570435500	11830	11830	11830	11830	0
125	20231109	192900	570435500	11830	11830	11830	11830	0
126	20231109	192800	570435500	11830	11830	11830	11830	0
127	20231109	192700	570435500	11830	11830	11830	11830	0
128	20231109	192600	570435500	11830	11830	11830	11830	0
129	20231109	192500	570435500	11830	11830	11830	11830	0
130	20231109	192400	570435500	11830	11830	11830	11830	0
131	20231109	192300	570435500	11830	11830	11830	11830	0
132	20231109	192200	570435500	11830	11830	11830	11830	0
133	20231109	192100	570435500	11830	11830	11830	11830	0
134	20231109	192000	570435500	11830	11830	11830	11830	0
135	20231109	191900	570435500	11830	11830	11830	11830	0
136	20231109	191800	570435500	11830	11830	11830	11830	0
137	20231109	191700	570435500	11830	11830	11830	11830	0
138	20231109	191600	570435500	11830	11830	11830	11830	0
139	20231109	191500	570435500	11830	11830	11830	11830	0
140	20231109	191400	570435500	11830	11830	11830	11830	0
141	20231109	191300	570435500	11830	11830	11830	11830	0
142	20231109	191200	570435500	11830	11830	11830	11830	0
143	20231109	191100	570435500	11830	11830	11830	11830	0
144	20231109	191000	570435500	11830	11830	11830	11830	0
145	20231109	190900	570435500	11830	11830	11830	11830	0
146	20231109	190800	570435500	11830	11830	11830	11830	0
147	20231109	190700	570435500	11830	11830	11830	11830	0
148	20231109	190600	570435500	11830	11830	11830	11830	0
149	20231109	190500	570435500	11830	11830	11830	11830	0
150	20231109	190400	570435500	11830	11830	11830	11830	0
151	20231109	190300	570435500	11830	11830	11830	11830	0
152	20231109	190200	570435500	11830	11830	11830	11830	1103
153	20231109	190100	570435500	11830	11830	11830	11830	0
154	20231109	190000	570435500	11830	11830	11830	11830	0
155	20231109	185900	570435500	11830	11830	11830	11830	0
156	20231109	185800	570435500	11830	11830	11830	11830	0
157	20231109	185700	570435500	11830	11830	11830	11830	0
158	20231109	185600	570435500	11830	11830	11830	11830	0
159	20231109	185500	570435500	11830	11830	11830	11830	0
160	20231109	185400	570435500	11830	11830	11830	11830	0
161	20231109	185300	570435500	11830	11830	11830	11830	0
162	20231109	185200	570435500	11830	11830	11830	11830	0
163	20231109	185100	570435500	11830	11830	11830	11830	0
164	20231109	185000	570435500	11830	11830	11830	11830	0
165	20231109	184900	570435500	11830	11830	11830	11830	0
166	20231109	184800	570435500	11830	11830	11830	11830	0
167	20231109	184700	570435500	11830	11830	11830	11830	0
168	20231109	184600	570435500	11830	11830	11830	11830	0
169	20231109	184500	570435500	11830	11830	11830	11830	0
170	20231109	184400	570435500	11830	11830	11830	11830	0
171	20231109	184300	570435500	11830	11830	11830	11830	0
172	20231109	184200	570435500	11830	11830	11830	11830	0
173	20231109	184100	570435500	11830	11830	11830	11830	0
174	20231109	184000	570435500	11830	11830	11830	11830	0
175	20231109	183900	570435500	11830	11830	11830	11830	0
176	20231109	183800	570435500	11830	11830	11830	11830	0
177	20231109	183700	570435500	11830	11830	11830	11830	0
178	20231109	183600	570435500	11830	11830	11830	11830	0
179	20231109	183500	570435500	11830	11830	11830	11830	0
180	20231109	183400	570435500	11830	11830	11830	11830	0
181	20231109	183300	570435500	11830	11830	11830	11830	0
182	20231109	183200	570435500	11830	11830	11830	11830	1103
183	20231109	183100	570435500	11830	11830	11830	11830	0
184	20231109	183000	570435500	11830	11830	11830	11830	0
185	20231109	182900	570435500	11830	11830	11830	11830	0
186	20231109	182800	570435500	11830	11830	11830	11830	0
187	20231109	182700	570435500	11830	11830	11830	11830	0
188	20231109	182600	570435500	11830	11830	11830	11830	0
189	20231109	182500	570435500	11830	11830	11830	11830	0
190	20231109	182400	570435500	11830	11830	11830	11830	0
191	20231109	182300	570435500	11830	11830	11830	11830	0
192	20231109	182200	570435500	11830	11830	11830	11830	0
193	20231109	182100	570435500	11830	11830	11830	11830	0
194	20231109	182000	570435500	11830	11830	11830	11830	0
195	20231109	181900	570435500	11830	11830	11830	11830	0
196	20231109	181800	570435500	11830	11830	11830	11830	0
197	20231109	181700	570435500	11830	11830	11830	11830	0
198	20231109	181600	570435500	11830	11830	11830	11830	0
199	20231109	181500	570435500	11830	11830	11830	11830	0
200	20231109	181400	570435500	11830	11830	11830	11830	0
201	20231109	181300	570435500	11830	11830	11830	11830	0
202	20231109	181200	570435500	11830	11830	11830	11830	0
203	20231109	181100	570435500	11830	11830	11830	11830	0
204	20231109	181000	570435500	11830	11830	11830	11830	0
205	20231109	180900	570435500	11830	11830	11830	11830	0
206	20231109	180800	570435500	11830	11830	11830	11830	0
207	20231109	180700	570435500	11830	11830	11830	11830	0
208	20231109	180600	570435500	11830	11830	11830	11830	0
209	20231109	180500	570435500	11830	11830	11830	11830	0
210	20231109	180400	570435500	11830	11830	11830	11830	0
211	20231109	180300	570435500	11830	11830	11830	11830	0
212	20231109	180200	570435500	11830	11830	11830	11830	1103
213	20231109	180100	570435500	11830	11830	11830	11830	0
214	20231109	180000	570435500	11830	11830	11830	11830	0
215	20231109	175900	570435500	11830	11830	11830	11830	0
216	20231109	175800	570435500	11830	11830	11830	11830	0
217	20231109	175700	570435500	11830	11830	11830	11830	0
218	20231109	175600	570435500	11830	11830	11830	11830	0
219	20231109	175500	570435500	11830	11830	11830	11830	0
220	20231109	175400	570435500	11830	11830	11830	11830	0
221	20231109	175300	570435500	11830	11830	11830	11830	0
222	20231109	175200	570435500	11830	11830	11830	11830	0
223	20231109	175100	570435500	11830	11830	11830	11830	0
224	20231109	175000	570435500	11830	11830	11830	11830	0
225	20231109	174900	570435500	11830	11830	11830	11830	0
226	20231109	174800	570435500	11830	11830	11830	11830	0
227	20231109	174700	570435500	11830	11830	11830	11830	0
228	20231109	174600	570435500	11830	11830	11830	11830	0
229	20231109	174500	570435500	11830	11830	11830	11830	0
230	20231109	174400	570435500	11830	11830	11830	11830	0
231	20231109	174300	570435500	11830	11830	11830	11830	0
232	20231109	174200	570435500	11830	11830	11830	11830	0
233	20231109	174100	570435500	11830	11830	11830	11830	0
234	20231109	174000	570435500	11830	11830	11830	11830	0
235	20231109	173900	570435500	11830	11830	11830	11830	0
236	20231109	173800	570435500	11830	11830	11830	11830	0
237	20231109	173700	570435500	11830	11830	11830	11830	0
238	20231109	173600	570435500	11830	11830	11830	11830	0
239	20231109	173500	570435500	11830	11830	11830	11830	0
240	20231109	173400	570435500	11830	11830	11830	11830	0
241	20231109	173300	570435500	11830	11830	11830	11830	0
242	20231109	173200	570435500	11830	11830	11830	11830	1103
243	20231109	173100	570435500	11830	11830	11830	11830	0
244	20231109	173000	570435500	11830	11830	11830	11830	0
245	20231109	172900	570435500	11830	11830	11830	11830	0
246	20231109	172800	570435500	11830	11830	11830	11830	0
247	20231109	172700	570435500	11830	11830	11830	11830	0
248	20231109	172600	570435500	11830	11830	11830	11830	0
249	20231109	172500	570435500	11830	11830	11830	11830	0
250	20231109	172400	570435500	11830	11830	11830	11830	0
251	20231109	172300	570435500	11830	11830	11830	11830	0
252	20231109	172200	570435500	11830	11830	11830	11830	0
253	20231109	172100	570435500	11830	11830	11830	11830	0
254	20231109	172000	570435500	11830	11830	11830	11830	0
255	20231109	171900	570435500	11830	11830	11830	11830	0
256	20231109	171800	570435500	11830	11830	11830	11830	0
257	20231109	171700	570435500	11830	11830	11830	11830	0
258	20231109	171600	570435500	11830	11830	11830	11830	0
259	20231109	171500	570435500	11830	11830	11830	11830	0
260	20231109	171400	570435500	11830	11830	11830	11830	0
261	20231109	171300	570435500	11830	11830	11830	11830	0
262	20231109	171200	570435500	11830	11830	11830	11830	0
263	20231109	171100	570435500	11830	11830	11830	11830	0
264	20231109	171000	570435500	11830	11830	11830	11830	0
265	20231109	170900	570435500	11830	11830	11830	11830	0
266	20231109	170800	570435500	11830	11830	11830	11830	0
267	20231109	170700	570435500	11830	11830	11830	11830	0
268	20231109	170600	570435500	11830	11830	11830	11830	0
269	20231109	170500	570435500	11830	11830	11830	11830	0
270	20231109	170400	570435500	11830	11830	11830	11830	0
271	20231109	170300	570435500	11830	11830	11830	11830	0
272	20231109	170200	570435500	11830	11830	11830	11830	1103
273	20231109	170100	570435500	11830	11830	11830	11830	0
274	20231109	170000	570435500	11830	11830	11830	11830	0
275	20231109	165900	570435500	11830	11830	11830	11830	0
276	20231109	165800	570435500	11830	11830	11830	11830	0
277	20231109	165700	570435500	11830	11830	11830	11830	0
278	20231109	165600	570435500	11830	11830	11830	11830	0
279	20231109	165500	570435500	11830	11830	11830	11830	0
280	20231109	165400	570435500	11830	11830	11830	11830	0
281	20231109	165300	570435500	11830	11830	11830	11830	0
282	20231109	165200	570435500	11830	11830	11830	11830	0
283	20231109	165100	570435500	11830	11830	11830	11830	0
284	20231109	165000	570435500	11830	11830	11830	11830	0
285	20231109	164900	570435500	11830	11830	11830	11830	0
286	20231109	164800	570435500	11830	11830	11830	11830	0
287	20231109	164700	570435500	11830	11830	11830	11830	0
288	20231109	164600	570435500	11830	11830	11830	11830	0
289	20231109	164500	570435500	11830	11830	11830	11830	0
290	20231109	164400	570435500	11830	11830	11830	11830	0
291	20231109	164300	570435500	11830	11830	11830	11830	0
292	20231109	164200	570435500	11830	11830	11830	11830	0
293	20231109	164100	570435500	11830	11830	11830	11830	0
294	20231109	164000	570435500	11830	11830	11830	11830	0
295	20231109	163900	570435500	11830	11830	11830	11830	0
296	20231109	163800	570435500	11830	11830	11830	11830	0
297	20231109	163700	570435500	11830	11830	11830	11830	0
298	20231109	163600	570435500	11830	11830	11830	11830	0
299	20231109	163500	570435500	11830	11830	11830	11830	0
300	20231109	163400	570435500	11830	11830	11830	11830	0
301	20231109	163300	570435500	11830	11830	11830	11830	0
302	20231109	163200	570435500	11830	11830	11830	11830	1103
303	20231109	163100	570435500	11830	11830	11830	11830	0
304	20231109	163000	570435500	11830	11830	11830	11830	0
305	20231109	162900	570435500	11830	11830	11830	11830	0
306	20231109	162800	570435500	11830	11830	11830	11830	0
307	20231109	162700	570435500	11830	11830	11830	11830	0
308	20231109	162600	570435500	11830	11830	11830	11830	0
309	20231109	162500	570435500	11830	11830	11830	11830	0
310	20231109	162400	570435500	11830	11830	11830	11830	0
311	20231109	162300	570435500	11830	11830	11830	11830	0
312	20231109	162200	570435500	11830	11830	11830	11830	0
313	20231109	162100	570435500	11830	11830	11830	11830	0
314	20231109	162000	570435500	11830	11830	11830	11830	0
315	20231109	161900	570435500	11830	11830	11830	11830	0
316	20231109	161800	570435500	11830	11830	11830	11830	0
317	20231109	161700	570435500	11830	11830	11830	11830	0
318	20231109	161600	570435500	11830	11830	11830	11830	0
319	20231109	161500	570435500	11830	11830	11830	11830	0
320	20231109	161400	570435500	11830	11830	11830	11830	0
321	20231109	161300	570435500	11830	11830	11830	11830	0
322	20231109	161200	570435500	11830	11830	11830	11830	0
323	20231109	161100	570435500	11830	11830	11830	11830	0
324	20231109	161000	570435500	11830	11830	11830	11830	0
325	20231109	160900	570435500	11830	11830	11830	11830	0
326	20231109	160800	570435500	11830	11830	11830	11830	0
327	20231109	160700	570435500	11830	11830	11830	11830	0
328	20231109	160600	570435500	11830	11830	11830	11830	0
329	20231109	160500	570435500	11830	11830	11830	11830	0
330	20231109	160400	570435500	11830	11830	11830	11830	0
331	20231109	160300	570435500	11830	11830	11830	11830	0
332	20231109	160200	570435500	11830	11830	11830	11830	1103
333	20231109	160100	570435500	11830	11830	11830	11830	0
334	20231109	160000	570435500	11830	11830	11830	11830	0
335	20231109	155900	570435500	11830	11830	11830	11830	0
336	20231109	155800	570435500	11830	11830	11830	11830	0
337	20231109	155700	570435500	11830	11830	11830	11830	0
338	20231109	155600	570435500	11830	11830	11830	11830	0
339	20231109	155500	570435500	11830	11830	11830	11830	0
340	20231109	155400	570435500	11830	11830	11830	11830	0
341	20231109	155300	570435500	11830	11830	11830	11830	0
342	20231109	155200	570435500	11830	11830	11830	11830	0
343	20231109	155100	570435500	11830	11830	11830	11830	0
344	20231109	155000	570435500	11830	11830	11830	11830	0
345	20231109	154900	570435500	11830	11830	11830	11830	0
346	20231109	154800	570435500	11830	11830	11830	11830	0
347	20231109	154700	570435500	11830	11830	11830	11830	0
348	20231109	154600	570435500	11830	11830	11830	11830	0
349	20231109	154500	570435500	11830	11830	11830	11830	0
350	20231109	154400	570435500	11830	11830	11830	11830	0
351	20231109	154300	570435500	11830	11830	11830	11830	0
352	20231109	154200	570435500	11830	11830	11830	11830	0
353	20231109	154100	570435500	11830	11830	11830	11830	0
354	20231109	154000	570435500	11830	11830	11830	11830	0
355	20231109	153900	570435500	11830	11830	11830	11830	0
356	20231109	153800	570435500	11830	11830	11830	11830	0
357	20231109	153700	570435500	11830	11830	11830	11830	0
358	20231109	153600	570435500	11830	11830	11830	11830	0
359	20231109	153500	570435500	11830	11830	11830	11830	0
360	20231109	153400	570435500	11830	11830	11830	11830	0
361	20231109	153300	570435500	11830	11830	11830	11830	0
362	20231109	153200	570435500	11830	11830	11830	11830	1103
363	20231109	153100	570435500	11830	11830	11830	11830	0
364	20231109	153000	570435500	11830	11830	11830	11830	1103
365	20231109	152900	557387010	11790	11790	11790	11790	0
366	20231109	152800	557387010	11790	11790	11790	11790	0
367	20231109	152700	557387010	11790	11790	11790	11790	0
368	20231109	152600	557387010	11790	11790	11790	11790	0
369	20231109	152500	557387010	11790	11790	11790	11790	0
370	20231109	152400	557387010	11790	11790	11790	11790	0
371	20231109	152300	557387010	11790	11790	11790	11790	0
372	20231109	152200	557387010	11790	11790	11790	11790	0
373	20231109	152100	557387010	11790	11790	11790	11790	0
374	20231109	152000	557387010	11790	11790	11790	11790	0
375	20231109	151900	557387010	11790	11840	11840	11790	57
376	20231109	151800	556713330	11810	11840	11840	11810	118
377	20231109	151700	555316750	11850	11850	11850	11850	0
378	20231109	151600	555316750	11850	11840	11850	11840	8
379	20231109	151500	555221980	11850	11790	11850	11790	8
380	20231109	151400	555127470	11790	11780	11790	11780	10
381	20231109	151300	555009580	11850	11850	11850	11850	0
382	20231109	151200	555009580	11850	11800	11850	11800	7
383	20231109	151100	554926930	11790	11790	11790	11790	1
384	20231109	151000	554915140	11790	11790	11790	11790	1
385	20231109	150900	554903350	11790	11790	11790	11790	10
386	20231109	150800	554785450	11850	11850	11850	11850	0
387	20231109	150700	554785450	11850	11780	11850	11780	2
388	20231109	150600	554761820	11790	11790	11790	11790	2
389	20231109	150500	554738240	11790	11800	11800	11790	100
390	20231109	150400	553559230	11790	11790	11790	11790	0
391	20231109	150300	553559230	11790	11790	11790	11790	1
392	20231109	150200	553547440	11850	11850	11850	11850	0
393	20231109	150100	553547440	11850	11850	11850	11850	0
394	20231109	150000	553547440	11850	11830	11850	11790	17
395	20231109	145900	553346120	11850	11850	11850	11850	100
396	20231109	145800	552161120	11850	11850	11850	11850	101
397	20231109	145700	550964270	11840	11840	11840	11840	100
398	20231109	145600	549780270	11850	11850	11850	11850	150
399	20231109	145500	548002770	11830	11830	11830	11830	100
400	20231109	145400	546819770	11790	11820	11820	11790	195
401	20231109	145300	544517720	11820	11820	11820	11820	100
402	20231109	145200	543335720	11820	11820	11820	11820	100
403	20231109	145100	542153720	11820	11820	11820	11820	101
404	20231109	145000	540959900	11820	11820	11820	11820	100
405	20231109	144900	539777900	11820	11810	11820	11810	101
406	20231109	144800	538585080	11820	11800	11820	11800	100
407	20231109	144700	537405060	11800	11800	11800	11800	104
408	20231109	144600	536177860	11800	11810	11810	11800	101
409	20231109	144500	534985060	11810	11810	11810	11810	100
410	20231109	144400	533804060	11800	11800	11800	11800	30
411	20231109	144300	533450060	11810	11810	11820	11810	102
412	20231109	144200	532245430	11810	11810	11810	11810	101
413	20231109	144100	531052620	11810	11810	11810	11800	162
414	20231109	144000	529139790	11800	11790	11800	11790	118
415	20231109	143900	527747690	11800	11800	11800	11800	110
416	20231109	143800	526449690	11800	11790	11800	11790	147
417	20231109	143700	524715560	11800	11790	11800	11790	110
418	20231109	143600	523417650	11790	11800	11800	11790	36
419	20231109	143500	522993110	11800	11800	11800	11800	100
420	20231109	143400	521813110	11800	11810	11810	11790	517
421	20231109	143300	515712900	11820	11830	11830	11820	101
422	20231109	143200	514518080	11830	11830	11830	11820	101
423	20231109	143100	513324240	11840	11840	11840	11840	100
424	20231109	143000	512140240	11840	11840	11840	11840	100
425	20231109	142900	510956240	11830	11830	11830	11830	159
426	20231109	142800	509075270	11840	11820	11840	11820	72
427	20231109	142700	508224210	11820	11830	11830	11820	126
428	20231109	142600	506733890	11840	11840	11840	11840	200
429	20231109	142500	504365890	11840	11840	11840	11840	0
430	20231109	142400	504365890	11840	11840	11840	11840	200
431	20231109	142300	501997890	11870	11830	11870	11830	31
432	20231109	142200	501631120	11830	11850	11870	11830	271
433	20231109	142100	498422120	11850	11840	11850	11840	138
434	20231109	142000	496787160	11850	11870	11870	11850	105
435	20231109	141900	495540900	11870	11870	11870	11870	100
436	20231109	141800	494353900	11870	11870	11870	11870	176
437	20231109	141700	492264780	11870	11870	11870	11870	100
438	20231109	141600	491077780	11860	11860	11860	11860	199
439	20231109	141500	488717640	11880	11880	11880	11880	0
440	20231109	141400	488717640	11880	11860	11880	11840	217
441	20231109	141300	486146160	11870	11870	11870	11870	110
442	20231109	141200	484840460	11880	11880	11880	11880	178
443	20231109	141100	482725820	11880	11860	11880	11860	186
444	20231109	141000	480518690	11860	11870	11870	11860	131
445	20231109	140900	478964030	11870	11870	11870	11870	101
446	20231109	140800	477765160	11870	11870	11880	11870	279
447	20231109	140700	474453420	11870	11870	11880	11870	328
448	20231109	140600	470558110	11880	11880	11880	11870	209
449	20231109	140500	468075290	11880	11900	11900	11880	94
450	20231109	140400	466957640	11900	11900	11900	11900	1162
451	20231109	140300	453129840	11900	11880	11900	11880	1580
452	20231109	140200	434337460	11880	11870	11890	11870	2052
453	20231109	140100	409945420	11870	11860	11870	11860	828
454	20231109	140000	400119550	11840	11830	11840	11830	670
455	20231109	135900	392189450	11830	11850	11860	11830	306
456	20231109	135800	388564960	11850	11860	11870	11850	133
457	20231109	135700	386987580	11860	11860	11860	11860	131
458	20231109	135600	385433920	11860	11840	11860	11840	608
459	20231109	135500	378226100	11840	11850	11860	11840	149
460	20231109	135400	376459800	11870	11860	11870	11850	434
461	20231109	135300	371313770	11870	11830	11870	11830	2557
462	20231109	135200	341004720	11830	11830	11830	11820	589
463	20231109	135100	334036900	11830	11790	11830	11790	2636
464	20231109	135000	302915790	11790	11790	11790	11780	107
465	20231109	134900	301655160	11780	11780	11780	11780	200
466	20231109	134800	299299160	11780	11780	11780	11770	104
467	20231109	134700	298074060	11770	11770	11780	11770	1297
468	20231109	134600	282798470	11770	11770	11770	11770	3
469	20231109	134500	282763160	11770	11770	11770	11770	103
470	20231109	134400	281550850	11770	11760	11770	11760	990
471	20231109	134300	269902940	11760	11750	11760	11750	111
472	20231109	134200	268597690	11760	11740	11760	11740	533
473	20231109	134100	262336550	11740	11740	11740	11740	1126
474	20231109	134000	249117310	11730	11730	11730	11730	103
475	20231109	133900	247909120	11730	11720	11730	11720	105
476	20231109	133800	246677520	11730	11730	11730	11730	100
477	20231109	133700	245504520	11730	11730	11730	11730	122
478	20231109	133600	244073460	11730	11730	11730	11730	61
479	20231109	133500	243357930	11730	11720	11730	11720	41
480	20231109	133400	242877400	11730	11730	11730	11730	0
481	20231109	133300	242877400	11730	11730	11730	11730	0
482	20231109	133200	242877400	11730	11730	11730	11730	0
483	20231109	133100	242877400	11730	11730	11730	11730	0
484	20231109	133000	242877400	11730	11730	11730	11730	0
485	20231109	132900	242877400	11730	11730	11730	11730	5
486	20231109	132800	242818750	11730	11730	11730	11730	0
487	20231109	132700	242818750	11730	11730	11730	11730	0
488	20231109	132600	242818750	11730	11730	11730	11730	0
489	20231109	132500	242818750	11730	11730	11730	11730	0
490	20231109	132400	242818750	11730	11710	11730	11710	532
491	20231109	132300	236587540	11710	11710	11710	11710	18
492	20231109	132200	236376760	11710	11710	11710	11710	0
493	20231109	132100	236376760	11710	11710	11710	11710	0
494	20231109	132000	236376760	11710	11710	11710	11710	0
495	20231109	131900	236376760	11710	11710	11710	11710	0
496	20231109	131800	236376760	11710	11710	11710	11710	0
497	20231109	131700	236376760	11710	11710	11710	11710	0
498	20231109	131600	236376760	11710	11710	11710	11710	0
499	20231109	131500	236376760	11710	11710	11710	11710	1
500	20231109	131400	236365050	11690	11690	11690	11690	0
501	20231109	131300	236365050	11690	11690	11690	11690	2
502	20231109	131200	236341670	11700	11700	11700	11700	0
503	20231109	131100	236341670	11700	11700	11700	11700	65
504	20231109	131000	235581170	11690	11700	11700	11690	82
505	20231109	130900	234622190	11700	11700	11700	11700	108
506	20231109	130800	233358590	11700	11700	11700	11700	790
507	20231109	130700	224115590	11700	11700	11700	11700	0
508	20231109	130600	224115590	11700	11700	11700	11700	22
509	20231109	130500	223858190	11700	11700	11700	11700	0
510	20231109	130400	223858190	11700	11700	11700	11700	0
511	20231109	130300	223858190	11700	11700	11700	11700	0
512	20231109	130200	223858190	11700	11700	11700	11700	0
513	20231109	130100	223858190	11700	11700	11700	11700	0
514	20231109	130000	223858190	11700	11700	11700	11700	0
515	20231109	125900	223858190	11700	11700	11700	11700	0
516	20231109	125800	223858190	11700	11700	11700	11700	0
517	20231109	125700	223858190	11700	11700	11700	11700	0
518	20231109	125600	223858190	11700	11700	11700	11700	40
519	20231109	125500	223390190	11700	11700	11700	11700	0
520	20231109	125400	223390190	11700	11700	11700	11700	80
521	20231109	125300	222454190	11700	11700	11700	11700	0
522	20231109	125200	222454190	11700	11700	11700	11700	0
523	20231109	125100	222454190	11700	11700	11700	11700	40
524	20231109	125000	221986190	11700	11690	11700	11690	87
525	20231109	124900	220968570	11690	11690	11690	11690	0
526	20231109	124800	220968570	11690	11690	11690	11690	0
527	20231109	124700	220968570	11690	11690	11690	11690	0
528	20231109	124600	220968570	11690	11690	11690	11690	0
529	20231109	124500	220968570	11690	11690	11690	11690	0
530	20231109	124400	220968570	11690	11690	11690	11690	0
531	20231109	124300	220968570	11690	11690	11690	11690	0
532	20231109	124200	220968570	11690	11690	11690	11690	50
533	20231109	124100	220384070	11670	11670	11670	11670	42
534	20231109	124000	219893930	11670	11670	11670	11670	7
535	20231109	123900	219812240	11670	11670	11670	11670	0
536	20231109	123800	219812240	11670	11670	11670	11670	205
537	20231109	123700	217419890	11670	11670	11670	11670	0
538	20231109	123600	217419890	11670	11670	11670	11670	0
539	20231109	123500	217419890	11670	11670	11670	11670	52
540	20231109	123400	216813050	11670	11670	11670	11670	0
541	20231109	123300	216813050	11670	11670	11670	11670	8
542	20231109	123200	216719690	11670	11660	11670	11660	55
543	20231109	123100	216077940	11660	11670	11670	11660	81
544	20231109	123000	215133400	11670	11670	11670	11670	0
545	20231109	122900	215133400	11670	11670	11670	11670	54
546	20231109	122800	214503220	11670	11670	11670	11670	0
547	20231109	122700	214503220	11670	11670	11670	11670	52
548	20231109	122600	213896380	11670	11670	11670	11670	0
549	20231109	122500	213896380	11670	11670	11670	11670	10
550	20231109	122400	213779680	11670	11670	11670	11670	45
551	20231109	122300	213254530	11670	11670	11670	11670	6
552	20231109	122200	213184510	11660	11660	11660	11660	60
553	20231109	122100	212484910	11660	11670	11670	11660	10
554	20231109	122000	212368220	11670	11670	11670	11670	0
555	20231109	121900	212368220	11670	11670	11670	11670	0
556	20231109	121800	212368220	11670	11670	11670	11670	7
557	20231109	121700	212286530	11670	11670	11670	11670	0
558	20231109	121600	212286530	11670	11670	11670	11670	10
559	20231109	121500	212169830	11670	11670	11670	11670	0
560	20231109	121400	212169830	11670	11650	11670	11650	227
561	20231109	121300	209524800	11650	11650	11650	11650	82
562	20231109	121200	208569500	11650	11650	11650	11650	54
563	20231109	121100	207940400	11650	11650	11650	11650	0
564	20231109	121000	207940400	11650	11640	11650	11640	10
565	20231109	120900	207823930	11650	11650	11650	11650	0
566	20231109	120800	207823930	11650	11650	11650	11650	15
567	20231109	120700	207649180	11650	11650	11650	11650	89
568	20231109	120600	206612330	11670	11670	11670	11670	6
569	20231109	120500	206542310	11670	11670	11670	11670	0
570	20231109	120400	206542310	11670	11670	11670	11670	0
571	20231109	120300	206542310	11670	11670	11670	11670	10
572	20231109	120200	206425610	11670	11670	11670	11670	0
573	20231109	120100	206425610	11670	11670	11670	11630	1151
574	20231109	120000	193025670	11670	11670	11670	11670	1
575	20231109	115900	193014000	11670	11670	11670	11670	9
576	20231109	115800	192908970	11670	11670	11670	11670	96
577	20231109	115700	191788650	11670	11670	11670	11670	5
578	20231109	115600	191730300	11690	11690	11690	11690	0
579	20231109	115500	191730300	11690	11670	11690	11670	54
580	20231109	115400	191100100	11690	11670	11690	11670	44
581	20231109	115300	190586600	11670	11670	11670	11670	8
582	20231109	115200	190493240	11670	11670	11670	11670	45
583	20231109	115100	189968090	11670	11670	11670	11670	180
584	20231109	115000	187867490	11690	11690	11690	11690	0
585	20231109	114900	187867490	11690	11690	11690	11690	0
586	20231109	114800	187867490	11690	11690	11690	11690	0
587	20231109	114700	187867490	11690	11690	11690	11690	1
588	20231109	114600	187855800	11680	11680	11680	11680	0
589	20231109	114500	187855800	11680	11680	11680	11680	0
590	20231109	114400	187855800	11680	11680	11680	11680	0
591	20231109	114300	187855800	11680	11680	11680	11680	10
592	20231109	114200	187739000	11670	11670	11670	11670	0
593	20231109	114100	187739000	11670	11670	11670	11670	0
594	20231109	114000	187739000	11670	11670	11670	11670	0
595	20231109	113900	187739000	11670	11670	11670	11670	0
596	20231109	113800	187739000	11670	11670	11670	11670	2
597	20231109	113700	187715660	11660	11660	11660	11660	0
598	20231109	113600	187715660	11660	11660	11660	11660	4
599	20231109	113500	187669020	11660	11660	11660	11660	0
600	20231109	113400	187669020	11660	11660	11660	11660	50
601	20231109	113300	187086020	11660	11660	11660	11660	10
602	20231109	113200	186969420	11660	11660	11660	11660	924
603	20231109	113100	176195580	11660	11660	11660	11660	100
604	20231109	113000	175029580	11660	11690	11690	11660	338
605	20231109	112900	171085440	11700	11700	11700	11700	0
606	20231109	112800	171085440	11700	11700	11700	11700	0
607	20231109	112700	171085440	11700	11700	11700	11700	0
608	20231109	112600	171085440	11700	11700	11700	11700	0
609	20231109	112500	171085440	11700	11700	11700	11700	0
610	20231109	112400	171085440	11700	11700	11700	11700	0
611	20231109	112300	171085440	11700	11700	11700	11700	0
612	20231109	112200	171085440	11700	11700	11700	11700	0
613	20231109	112100	171085440	11700	11680	11700	11680	164
614	20231109	112000	169168370	11680	11680	11680	11680	0
615	20231109	111900	169168370	11680	11680	11680	11680	0
616	20231109	111800	169168370	11680	11680	11680	11680	5
617	20231109	111700	169109970	11680	11680	11680	11680	0
618	20231109	111600	169109970	11680	11680	11680	11680	0
619	20231109	111500	169109970	11680	11680	11680	11680	0
620	20231109	111400	169109970	11680	11680	11680	11680	0
621	20231109	111300	169109970	11680	11680	11680	11680	0
622	20231109	111200	169109970	11680	11680	11680	11680	0
623	20231109	111100	169109970	11680	11680	11680	11680	153
624	20231109	111000	167322930	11700	11700	11700	11700	0
625	20231109	110900	167322930	11700	11700	11700	11700	0
626	20231109	110800	167322930	11700	11700	11700	11700	0
627	20231109	110700	167322930	11700	11690	11700	11690	46
628	20231109	110600	166785180	11670	11670	11670	11670	0
629	20231109	110500	166785180	11670	11670	11670	11670	0
630	20231109	110400	166785180	11670	11680	11680	11670	40
631	20231109	110300	166318320	11700	11700	11700	11700	0
632	20231109	110200	166318320	11700	11700	11700	11700	0
633	20231109	110100	166318320	11700	11700	11700	11700	0
634	20231109	110000	166318320	11700	11700	11700	11700	0
635	20231109	105900	166318320	11700	11700	11700	11700	1
636	20231109	105800	166306620	11670	11680	11680	11670	138
637	20231109	105700	164696150	11700	11700	11700	11700	0
638	20231109	105600	164696150	11700	11700	11700	11700	4
639	20231109	105500	164649350	11680	11680	11680	11680	86
640	20231109	105400	163644870	11700	11700	11700	11700	0
641	20231109	105300	163644870	11700	11700	11700	11700	5
642	20231109	105200	163586370	11700	11700	11700	11700	1
643	20231109	105100	163574670	11680	11680	11680	11680	8
644	20231109	105000	163481230	11670	11670	11670	11670	10
645	20231109	104900	163364530	11700	11700	11700	11700	0
646	20231109	104800	163364530	11700	11700	11700	11700	0
647	20231109	104700	163364530	11700	11690	11700	11680	126
648	20231109	104600	161891340	11700	11700	11700	11700	0
649	20231109	104500	161891340	11700	11700	11700	11700	0
650	20231109	104400	161891340	11700	11700	11700	11700	0
651	20231109	104300	161891340	11700	11700	11700	11700	0
652	20231109	104200	161891340	11700	11690	11700	11690	29
653	20231109	104100	161552150	11700	11700	11700	11700	18
654	20231109	104000	161341550	11690	11690	11700	11690	159
655	20231109	103900	159481780	11690	11690	11690	11690	100
656	20231109	103800	158312780	11700	11700	11700	11700	1
657	20231109	103700	158301080	11700	11700	11700	11700	18
658	20231109	103600	158090480	11680	11680	11680	11680	9
659	20231109	103500	157985360	11700	11680	11700	11680	529
660	20231109	103400	151805940	11640	11650	11650	11640	400
661	20231109	103300	147146310	11680	11680	11680	11680	0
662	20231109	103200	147146310	11680	11680	11680	11680	0
663	20231109	103100	147146310	11680	11680	11680	11680	100
664	20231109	103000	145978310	11650	11650	11650	11650	0
665	20231109	102900	145978310	11650	11650	11650	11650	0
666	20231109	102800	145978310	11650	11650	11650	11650	110
667	20231109	102700	144696810	11680	11680	11680	11680	200
668	20231109	102600	142360810	11680	11680	11680	11680	0
669	20231109	102500	142360810	11680	11680	11680	11680	2
670	20231109	102400	142337450	11680	11680	11680	11680	3
671	20231109	102300	142302410	11680	11680	11680	11680	0
672	20231109	102200	142302410	11680	11670	11680	11670	2
673	20231109	102100	142279060	11620	11620	11620	11620	1
674	20231109	102000	142267440	11680	11660	11680	11660	39
675	20231109	101900	141812680	11620	11620	11620	11620	0
676	20231109	101800	141812680	11620	11620	11620	11620	0
677	20231109	101700	141812680	11620	11620	11620	11620	1
678	20231109	101600	141801060	11670	11670	11670	11670	5
679	20231109	101500	141742710	11680	11680	11680	11680	0
680	20231109	101400	141742710	11680	11630	11680	11620	91
681	20231109	101300	140685090	11680	11680	11680	11680	4
682	20231109	101200	140638370	11680	11680	11680	11680	0
683	20231109	101100	140638370	11680	11680	11680	11680	0
684	20231109	101000	140638370	11680	11670	11680	11670	10
685	20231109	100900	140521610	11680	11630	11680	11630	10
686	20231109	100800	140405260	11700	11700	11700	11700	0
687	20231109	100700	140405260	11700	11700	11700	11700	0
688	20231109	100600	140405260	11700	11700	11700	11700	0
689	20231109	100500	140405260	11700	11700	11700	11700	0
690	20231109	100400	140405260	11700	11700	11700	11700	0
691	20231109	100300	140405260	11700	11620	11700	11620	108
692	20231109	100200	139149220	11620	11620	11620	11620	43
693	20231109	100100	138649560	11620	11600	11620	11600	44
694	20231109	100000	138138340	11600	11600	11600	11600	61
695	20231109	095900	137430740	11600	11600	11600	11600	0
696	20231109	095800	137430740	11600	11630	11630	11600	268
697	20231109	095700	134319320	11610	11620	11620	11610	924
698	20231109	095600	123585380	11630	11690	11690	11630	202
699	20231109	095500	121230120	11630	11630	11630	11630	100
700	20231109	095400	120067120	11620	11620	11620	11620	22
701	20231109	095300	119811480	11630	11710	11710	11630	62
702	20231109	095200	119089540	11720	11720	11720	11720	0
703	20231109	095100	119089540	11720	11720	11720	11720	0
704	20231109	095000	119089540	11720	11720	11720	11720	0
705	20231109	094900	119089540	11720	11720	11720	11720	0
706	20231109	094800	119089540	11720	11720	11720	11720	0
707	20231109	094700	119089540	11720	11640	11720	11640	44
708	20231109	094600	118575370	11650	11620	11650	11610	338
709	20231109	094500	114645080	11630	11640	11640	11630	738
710	20231109	094400	106060620	11650	11650	11650	11650	85
711	20231109	094300	105070370	11650	11670	11670	11650	522
712	20231109	094200	98980490	11680	11700	11710	11680	306
713	20231109	094100	95405240	11720	11720	11720	11720	0
714	20231109	094000	95405240	11720	11720	11720	11720	0
715	20231109	093900	95405240	11720	11720	11720	11720	9
716	20231109	093800	95299760	11750	11730	11750	11720	150
717	20231109	093700	93540350	11700	11740	11750	11700	514
718	20231109	093600	87526010	11770	11770	11770	11770	0
719	20231109	093500	87526010	11770	11770	11770	11770	0
720	20231109	093400	87526010	11770	11710	11770	11700	310
721	20231109	093300	83896250	11720	11710	11720	11710	101
722	20231109	093200	82713530	11720	11720	11720	11720	0
723	20231109	093100	82713530	11720	11720	11720	11720	514
724	20231109	093000	76689450	11770	11770	11770	11770	0
725	20231109	092900	76689450	11770	11770	11770	11770	0
726	20231109	092800	76689450	11770	11770	11770	11770	0
727	20231109	092700	76689450	11770	11770	11770	11770	0
728	20231109	092600	76689450	11770	11730	11770	11720	327
729	20231109	092500	72856750	11730	11730	11730	11730	166
730	20231109	092400	70909570	11770	11770	11770	11770	0
731	20231109	092300	70909570	11770	11760	11770	11760	78
732	20231109	092200	69992110	11760	11750	11760	11750	3
733	20231109	092100	69956850	11740	11740	11740	11740	112
734	20231109	092000	68641970	11760	11760	11760	11760	0
735	20231109	091900	68641970	11760	11750	11760	11750	183
736	20231109	091800	66491610	11750	11710	11750	11700	145
737	20231109	091700	64794080	11700	11720	11720	11700	1000
738	20231109	091600	53081980	11750	11750	11750	11750	1
739	20231109	091500	53070230	11760	11760	11760	11760	0
740	20231109	091400	53070230	11760	11720	11760	11720	16
741	20231109	091300	52882670	11750	11750	11760	11750	62
742	20231109	091200	52154160	11750	11730	11750	11730	6
743	20231109	091100	52083680	11780	11740	11780	11740	284
744	20231109	091000	48749480	11780	11780	11780	11780	1
745	20231109	090900	48737700	11790	11790	11790	11790	30
746	20231109	090800	48384000	11790	11780	11790	11780	447
747	20231109	090700	43118330	11770	11740	11770	11710	1089
748	20231109	090600	30318090	11750	11750	11750	11750	0
749	20231109	090500	30318090	11750	11680	11750	11680	323
750	20231109	090400	26532850	11750	11700	11750	11700	851
751	20231109	090300	16575600	11700	11700	11700	11700	500
752	20231109	090200	10725600	11750	11750	11750	11750	200
753	20231109	090100	8375600	11750	11750	11750	11750	75
754	20231109	090000	7494350	11750	11770	11770	11630	640