KissMeData/210120/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	203500	455123120	15640	15640	15640	15640	197
3	20231106	203400	455123120	15640	15640	15640	15640	0
4	20231106	203300	455123120	15640	15640	15640	15640	0
5	20231106	203200	455123120	15640	15640	15640	15640	0
6	20231106	203100	455123120	15640	15640	15640	15640	0
7	20231106	203000	455123120	15640	15640	15640	15640	0
8	20231106	202900	455123120	15640	15640	15640	15640	0
9	20231106	202800	455123120	15640	15640	15640	15640	0
10	20231106	202700	455123120	15640	15640	15640	15640	0
11	20231106	202600	455123120	15640	15640	15640	15640	0
12	20231106	202500	455123120	15640	15640	15640	15640	0
13	20231106	202400	455123120	15640	15640	15640	15640	0
14	20231106	202300	455123120	15640	15640	15640	15640	0
15	20231106	202200	455123120	15640	15640	15640	15640	0
16	20231106	202100	455123120	15640	15640	15640	15640	0
17	20231106	202000	455123120	15640	15640	15640	15640	0
18	20231106	201900	455123120	15640	15640	15640	15640	0
19	20231106	201800	455123120	15640	15640	15640	15640	0
20	20231106	201700	455123120	15640	15640	15640	15640	0
21	20231106	201600	455123120	15640	15640	15640	15640	0
22	20231106	201500	455123120	15640	15640	15640	15640	0
23	20231106	201400	455123120	15640	15640	15640	15640	0
24	20231106	201300	455123120	15640	15640	15640	15640	0
25	20231106	201200	455123120	15640	15640	15640	15640	0
26	20231106	201100	455123120	15640	15640	15640	15640	0
27	20231106	201000	455123120	15640	15640	15640	15640	0
28	20231106	200900	455123120	15640	15640	15640	15640	0
29	20231106	200800	455123120	15640	15640	15640	15640	0
30	20231106	200700	455123120	15640	15640	15640	15640	0
31	20231106	200600	455123120	15640	15640	15640	15640	0
32	20231106	200500	455123120	15640	15640	15640	15640	197
33	20231106	200400	455123120	15640	15640	15640	15640	0
34	20231106	200300	455123120	15640	15640	15640	15640	0
35	20231106	200200	455123120	15640	15640	15640	15640	0
36	20231106	200100	455123120	15640	15640	15640	15640	0
37	20231106	200000	455123120	15640	15640	15640	15640	0
38	20231106	195900	455123120	15640	15640	15640	15640	0
39	20231106	195800	455123120	15640	15640	15640	15640	0
40	20231106	195700	455123120	15640	15640	15640	15640	0
41	20231106	195600	455123120	15640	15640	15640	15640	0
42	20231106	195500	455123120	15640	15640	15640	15640	0
43	20231106	195400	455123120	15640	15640	15640	15640	0
44	20231106	195300	455123120	15640	15640	15640	15640	0
45	20231106	195200	455123120	15640	15640	15640	15640	0
46	20231106	195100	455123120	15640	15640	15640	15640	0
47	20231106	195000	455123120	15640	15640	15640	15640	0
48	20231106	194900	455123120	15640	15640	15640	15640	0
49	20231106	194800	455123120	15640	15640	15640	15640	0
50	20231106	194700	455123120	15640	15640	15640	15640	0
51	20231106	194600	455123120	15640	15640	15640	15640	0
52	20231106	194500	455123120	15640	15640	15640	15640	0
53	20231106	194400	455123120	15640	15640	15640	15640	0
54	20231106	194300	455123120	15640	15640	15640	15640	0
55	20231106	194200	455123120	15640	15640	15640	15640	0
56	20231106	194100	455123120	15640	15640	15640	15640	0
57	20231106	194000	455123120	15640	15640	15640	15640	0
58	20231106	193900	455123120	15640	15640	15640	15640	0
59	20231106	193800	455123120	15640	15640	15640	15640	0
60	20231106	193700	455123120	15640	15640	15640	15640	0
61	20231106	193600	455123120	15640	15640	15640	15640	0
62	20231106	193500	455123120	15640	15640	15640	15640	197
63	20231106	193400	455123120	15640	15640	15640	15640	0
64	20231106	193300	455123120	15640	15640	15640	15640	0
65	20231106	193200	455123120	15640	15640	15640	15640	0
66	20231106	193100	455123120	15640	15640	15640	15640	0
67	20231106	193000	455123120	15640	15640	15640	15640	0
68	20231106	192900	455123120	15640	15640	15640	15640	0
69	20231106	192800	455123120	15640	15640	15640	15640	0
70	20231106	192700	455123120	15640	15640	15640	15640	0
71	20231106	192600	455123120	15640	15640	15640	15640	0
72	20231106	192500	455123120	15640	15640	15640	15640	0
73	20231106	192400	455123120	15640	15640	15640	15640	0
74	20231106	192300	455123120	15640	15640	15640	15640	0
75	20231106	192200	455123120	15640	15640	15640	15640	0
76	20231106	192100	455123120	15640	15640	15640	15640	0
77	20231106	192000	455123120	15640	15640	15640	15640	0
78	20231106	191900	455123120	15640	15640	15640	15640	0
79	20231106	191800	455123120	15640	15640	15640	15640	0
80	20231106	191700	455123120	15640	15640	15640	15640	0
81	20231106	191600	455123120	15640	15640	15640	15640	0
82	20231106	191500	455123120	15640	15640	15640	15640	0
83	20231106	191400	455123120	15640	15640	15640	15640	0
84	20231106	191300	455123120	15640	15640	15640	15640	0
85	20231106	191200	455123120	15640	15640	15640	15640	0
86	20231106	191100	455123120	15640	15640	15640	15640	0
87	20231106	191000	455123120	15640	15640	15640	15640	0
88	20231106	190900	455123120	15640	15640	15640	15640	0
89	20231106	190800	455123120	15640	15640	15640	15640	0
90	20231106	190700	455123120	15640	15640	15640	15640	0
91	20231106	190600	455123120	15640	15640	15640	15640	0
92	20231106	190500	455123120	15640	15640	15640	15640	197
93	20231106	190400	455123120	15640	15640	15640	15640	0
94	20231106	190300	455123120	15640	15640	15640	15640	0
95	20231106	190200	455123120	15640	15640	15640	15640	0
96	20231106	190100	455123120	15640	15640	15640	15640	0
97	20231106	190000	455123120	15640	15640	15640	15640	0
98	20231106	185900	455123120	15640	15640	15640	15640	0
99	20231106	185800	455123120	15640	15640	15640	15640	0
100	20231106	185700	455123120	15640	15640	15640	15640	0
101	20231106	185600	455123120	15640	15640	15640	15640	0
102	20231106	185500	455123120	15640	15640	15640	15640	0
103	20231106	185400	455123120	15640	15640	15640	15640	0
104	20231106	185300	455123120	15640	15640	15640	15640	0
105	20231106	185200	455123120	15640	15640	15640	15640	0
106	20231106	185100	455123120	15640	15640	15640	15640	0
107	20231106	185000	455123120	15640	15640	15640	15640	0
108	20231106	184900	455123120	15640	15640	15640	15640	0
109	20231106	184800	455123120	15640	15640	15640	15640	0
110	20231106	184700	455123120	15640	15640	15640	15640	0
111	20231106	184600	455123120	15640	15640	15640	15640	0
112	20231106	184500	455123120	15640	15640	15640	15640	0
113	20231106	184400	455123120	15640	15640	15640	15640	0
114	20231106	184300	455123120	15640	15640	15640	15640	0
115	20231106	184200	455123120	15640	15640	15640	15640	0
116	20231106	184100	455123120	15640	15640	15640	15640	0
117	20231106	184000	455123120	15640	15640	15640	15640	0
118	20231106	183900	455123120	15640	15640	15640	15640	0
119	20231106	183800	455123120	15640	15640	15640	15640	0
120	20231106	183700	455123120	15640	15640	15640	15640	0
121	20231106	183600	455123120	15640	15640	15640	15640	0
122	20231106	183500	455123120	15640	15640	15640	15640	197
123	20231106	183400	455123120	15640	15640	15640	15640	0
124	20231106	183300	455123120	15640	15640	15640	15640	0
125	20231106	183200	455123120	15640	15640	15640	15640	0
126	20231106	183100	455123120	15640	15640	15640	15640	0
127	20231106	183000	455123120	15640	15640	15640	15640	0
128	20231106	182900	455123120	15640	15640	15640	15640	0
129	20231106	182800	455123120	15640	15640	15640	15640	0
130	20231106	182700	455123120	15640	15640	15640	15640	0
131	20231106	182600	455123120	15640	15640	15640	15640	0
132	20231106	182500	455123120	15640	15640	15640	15640	0
133	20231106	182400	455123120	15640	15640	15640	15640	0
134	20231106	182300	455123120	15640	15640	15640	15640	0
135	20231106	182200	455123120	15640	15640	15640	15640	0
136	20231106	182100	455123120	15640	15640	15640	15640	0
137	20231106	182000	455123120	15640	15640	15640	15640	0
138	20231106	181900	455123120	15640	15640	15640	15640	0
139	20231106	181800	455123120	15640	15640	15640	15640	0
140	20231106	181700	455123120	15640	15640	15640	15640	0
141	20231106	181600	455123120	15640	15640	15640	15640	0
142	20231106	181500	455123120	15640	15640	15640	15640	0
143	20231106	181400	455123120	15640	15640	15640	15640	0
144	20231106	181300	455123120	15640	15640	15640	15640	0
145	20231106	181200	455123120	15640	15640	15640	15640	0
146	20231106	181100	455123120	15640	15640	15640	15640	0
147	20231106	181000	455123120	15640	15640	15640	15640	0
148	20231106	180900	455123120	15640	15640	15640	15640	0
149	20231106	180800	455123120	15640	15640	15640	15640	0
150	20231106	180700	455123120	15640	15640	15640	15640	0
151	20231106	180600	455123120	15640	15640	15640	15640	0
152	20231106	180500	455123120	15640	15640	15640	15640	197
153	20231106	180400	455123120	15640	15640	15640	15640	0
154	20231106	180300	455123120	15640	15640	15640	15640	0
155	20231106	180200	455123120	15640	15640	15640	15640	0
156	20231106	180100	455123120	15640	15640	15640	15640	0
157	20231106	180000	455123120	15640	15640	15640	15640	0
158	20231106	175900	455123120	15640	15640	15640	15640	0
159	20231106	175800	455123120	15640	15640	15640	15640	0
160	20231106	175700	455123120	15640	15640	15640	15640	0
161	20231106	175600	455123120	15640	15640	15640	15640	0
162	20231106	175500	455123120	15640	15640	15640	15640	0
163	20231106	175400	455123120	15640	15640	15640	15640	0
164	20231106	175300	455123120	15640	15640	15640	15640	0
165	20231106	175200	455123120	15640	15640	15640	15640	0
166	20231106	175100	455123120	15640	15640	15640	15640	0
167	20231106	175000	455123120	15640	15640	15640	15640	0
168	20231106	174900	455123120	15640	15640	15640	15640	0
169	20231106	174800	455123120	15640	15640	15640	15640	0
170	20231106	174700	455123120	15640	15640	15640	15640	0
171	20231106	174600	455123120	15640	15640	15640	15640	0
172	20231106	174500	455123120	15640	15640	15640	15640	0
173	20231106	174400	455123120	15640	15640	15640	15640	0
174	20231106	174300	455123120	15640	15640	15640	15640	0
175	20231106	174200	455123120	15640	15640	15640	15640	0
176	20231106	174100	455123120	15640	15640	15640	15640	0
177	20231106	174000	455123120	15640	15640	15640	15640	0
178	20231106	173900	455123120	15640	15640	15640	15640	0
179	20231106	173800	455123120	15640	15640	15640	15640	0
180	20231106	173700	455123120	15640	15640	15640	15640	0
181	20231106	173600	455123120	15640	15640	15640	15640	0
182	20231106	173500	455123120	15640	15640	15640	15640	197
183	20231106	173400	455123120	15640	15640	15640	15640	0
184	20231106	173300	455123120	15640	15640	15640	15640	0
185	20231106	173200	455123120	15640	15640	15640	15640	0
186	20231106	173100	455123120	15640	15640	15640	15640	0
187	20231106	173000	455123120	15640	15640	15640	15640	0
188	20231106	172900	455123120	15640	15640	15640	15640	0
189	20231106	172800	455123120	15640	15640	15640	15640	0
190	20231106	172700	455123120	15640	15640	15640	15640	0
191	20231106	172600	455123120	15640	15640	15640	15640	0
192	20231106	172500	455123120	15640	15640	15640	15640	0
193	20231106	172400	455123120	15640	15640	15640	15640	0
194	20231106	172300	455123120	15640	15640	15640	15640	0
195	20231106	172200	455123120	15640	15640	15640	15640	0
196	20231106	172100	455123120	15640	15640	15640	15640	0
197	20231106	172000	455123120	15640	15640	15640	15640	0
198	20231106	171900	455123120	15640	15640	15640	15640	0
199	20231106	171800	455123120	15640	15640	15640	15640	0
200	20231106	171700	455123120	15640	15640	15640	15640	0
201	20231106	171600	455123120	15640	15640	15640	15640	0
202	20231106	171500	455123120	15640	15640	15640	15640	0
203	20231106	171400	455123120	15640	15640	15640	15640	0
204	20231106	171300	455123120	15640	15640	15640	15640	0
205	20231106	171200	455123120	15640	15640	15640	15640	0
206	20231106	171100	455123120	15640	15640	15640	15640	0
207	20231106	171000	455123120	15640	15640	15640	15640	0
208	20231106	170900	455123120	15640	15640	15640	15640	0
209	20231106	170800	455123120	15640	15640	15640	15640	0
210	20231106	170700	455123120	15640	15640	15640	15640	0
211	20231106	170600	455123120	15640	15640	15640	15640	0
212	20231106	170500	455123120	15640	15640	15640	15640	197
213	20231106	170400	455123120	15640	15640	15640	15640	0
214	20231106	170300	455123120	15640	15640	15640	15640	0
215	20231106	170200	455123120	15640	15640	15640	15640	0
216	20231106	170100	455123120	15640	15640	15640	15640	0
217	20231106	170000	455123120	15640	15640	15640	15640	0
218	20231106	165900	455123120	15640	15640	15640	15640	0
219	20231106	165800	455123120	15640	15640	15640	15640	0
220	20231106	165700	455123120	15640	15640	15640	15640	0
221	20231106	165600	455123120	15640	15640	15640	15640	0
222	20231106	165500	455123120	15640	15640	15640	15640	0
223	20231106	165400	455123120	15640	15640	15640	15640	0
224	20231106	165300	455123120	15640	15640	15640	15640	0
225	20231106	165200	455123120	15640	15640	15640	15640	0
226	20231106	165100	455123120	15640	15640	15640	15640	0
227	20231106	165000	455123120	15640	15640	15640	15640	0
228	20231106	164900	455123120	15640	15640	15640	15640	0
229	20231106	164800	455123120	15640	15640	15640	15640	0
230	20231106	164700	455123120	15640	15640	15640	15640	0
231	20231106	164600	455123120	15640	15640	15640	15640	0
232	20231106	164500	455123120	15640	15640	15640	15640	0
233	20231106	164400	455123120	15640	15640	15640	15640	0
234	20231106	164300	455123120	15640	15640	15640	15640	0
235	20231106	164200	455123120	15640	15640	15640	15640	0
236	20231106	164100	455123120	15640	15640	15640	15640	0
237	20231106	164000	455123120	15640	15640	15640	15640	0
238	20231106	163900	455123120	15640	15640	15640	15640	0
239	20231106	163800	455123120	15640	15640	15640	15640	0
240	20231106	163700	455123120	15640	15640	15640	15640	0
241	20231106	163600	455123120	15640	15640	15640	15640	0
242	20231106	163500	455123120	15640	15640	15640	15640	197
243	20231106	163400	455123120	15640	15640	15640	15640	0
244	20231106	163300	455123120	15640	15640	15640	15640	0
245	20231106	163200	455123120	15640	15640	15640	15640	0
246	20231106	163100	455123120	15640	15640	15640	15640	0
247	20231106	163000	455123120	15640	15640	15640	15640	0
248	20231106	162900	455123120	15640	15640	15640	15640	0
249	20231106	162800	455123120	15640	15640	15640	15640	0
250	20231106	162700	455123120	15640	15640	15640	15640	0
251	20231106	162600	455123120	15640	15640	15640	15640	0
252	20231106	162500	455123120	15640	15640	15640	15640	0
253	20231106	162400	455123120	15640	15640	15640	15640	0
254	20231106	162300	455123120	15640	15640	15640	15640	0
255	20231106	162200	455123120	15640	15640	15640	15640	0
256	20231106	162100	455123120	15640	15640	15640	15640	0
257	20231106	162000	455123120	15640	15640	15640	15640	0
258	20231106	161900	455123120	15640	15640	15640	15640	0
259	20231106	161800	455123120	15640	15640	15640	15640	0
260	20231106	161700	455123120	15640	15640	15640	15640	0
261	20231106	161600	455123120	15640	15640	15640	15640	0
262	20231106	161500	455123120	15640	15640	15640	15640	0
263	20231106	161400	455123120	15640	15640	15640	15640	0
264	20231106	161300	455123120	15640	15640	15640	15640	0
265	20231106	161200	455123120	15640	15640	15640	15640	0
266	20231106	161100	455123120	15640	15640	15640	15640	0
267	20231106	161000	455123120	15640	15640	15640	15640	0
268	20231106	160900	455123120	15640	15640	15640	15640	0
269	20231106	160800	455123120	15640	15640	15640	15640	0
270	20231106	160700	455123120	15640	15640	15640	15640	0
271	20231106	160600	455123120	15640	15640	15640	15640	0
272	20231106	160500	455123120	15640	15640	15640	15640	197
273	20231106	160400	455123120	15640	15640	15640	15640	0
274	20231106	160300	455123120	15640	15640	15640	15640	0
275	20231106	160200	455123120	15640	15640	15640	15640	0
276	20231106	160100	455123120	15640	15640	15640	15640	0
277	20231106	160000	455123120	15640	15640	15640	15640	0
278	20231106	155900	455123120	15640	15640	15640	15640	0
279	20231106	155800	455123120	15640	15640	15640	15640	0
280	20231106	155700	455123120	15640	15640	15640	15640	0
281	20231106	155600	455123120	15640	15640	15640	15640	0
282	20231106	155500	455123120	15640	15640	15640	15640	0
283	20231106	155400	455123120	15640	15640	15640	15640	0
284	20231106	155300	455123120	15640	15640	15640	15640	0
285	20231106	155200	455123120	15640	15640	15640	15640	0
286	20231106	155100	455123120	15640	15640	15640	15640	0
287	20231106	155000	455123120	15640	15640	15640	15640	0
288	20231106	154900	455123120	15640	15640	15640	15640	0
289	20231106	154800	455123120	15640	15640	15640	15640	0
290	20231106	154700	455123120	15640	15640	15640	15640	0
291	20231106	154600	455123120	15640	15640	15640	15640	0
292	20231106	154500	455123120	15640	15640	15640	15640	0
293	20231106	154400	455123120	15640	15640	15640	15640	0
294	20231106	154300	455123120	15640	15640	15640	15640	0
295	20231106	154200	455123120	15640	15640	15640	15640	0
296	20231106	154100	455123120	15640	15640	15640	15640	0
297	20231106	154000	455123120	15640	15640	15640	15640	0
298	20231106	153900	455123120	15640	15640	15640	15640	0
299	20231106	153800	455123120	15640	15640	15640	15640	0
300	20231106	153700	455123120	15640	15640	15640	15640	0
301	20231106	153600	455123120	15640	15640	15640	15640	0
302	20231106	153500	455123120	15640	15640	15640	15640	197
303	20231106	153400	455123120	15640	15640	15640	15640	0
304	20231106	153300	455123120	15640	15640	15640	15640	0
305	20231106	153200	455123120	15640	15640	15640	15640	0
306	20231106	153100	455123120	15640	15640	15640	15640	0
307	20231106	153000	455123120	15640	15640	15640	15640	197
308	20231106	152900	452042040	15630	15630	15630	15630	0
309	20231106	152800	452042040	15630	15630	15630	15630	0
310	20231106	152700	452042040	15630	15630	15630	15630	0
311	20231106	152600	452042040	15630	15630	15630	15630	0
312	20231106	152500	452042040	15630	15630	15630	15630	0
313	20231106	152400	452042040	15630	15630	15630	15630	0
314	20231106	152300	452042040	15630	15630	15630	15630	0
315	20231106	152200	452042040	15630	15630	15630	15630	0
316	20231106	152100	452042040	15630	15630	15630	15630	0
317	20231106	152000	452042040	15630	15630	15630	15630	0
318	20231106	151900	452042040	15630	15630	15630	15630	202
319	20231106	151800	448884780	15630	15630	15630	15630	0
320	20231106	151700	448884780	15630	15630	15630	15630	1
321	20231106	151600	448869150	15530	15530	15530	15530	0
322	20231106	151500	448869150	15530	15530	15530	15530	0
323	20231106	151400	448869150	15530	15530	15530	15530	92
324	20231106	151300	447440390	15530	15530	15530	15530	300
325	20231106	151200	442781390	15530	15640	15640	15530	77
326	20231106	151100	441578330	15640	15640	15640	15640	21
327	20231106	151000	441249890	15640	15540	15640	15530	507
328	20231106	150900	433375520	15640	15590	15640	15530	892
329	20231106	150800	419516650	15590	15590	15590	15590	1
330	20231106	150700	419501060	15530	15510	15530	15510	377
331	20231106	150600	413647150	15440	15440	15440	15440	1
332	20231106	150500	413631710	15440	15440	15440	15440	0
333	20231106	150400	413631710	15440	15440	15440	15440	3
334	20231106	150300	413585390	15440	15440	15440	15440	459
335	20231106	150200	406498430	15440	15440	15440	15440	319
336	20231106	150100	401573070	15510	15510	15510	15510	5
337	20231106	150000	401495520	15550	15550	15550	15550	50
338	20231106	145900	400718020	15550	15550	15550	15550	90
339	20231106	145800	399318520	15550	15500	15550	15490	347
340	20231106	145700	393934920	15490	15490	15490	15490	30
341	20231106	145600	393470220	15450	15420	15450	15420	87
342	20231106	145500	392127040	15340	15340	15340	15340	0
343	20231106	145400	392127040	15340	15340	15340	15340	0
344	20231106	145300	392127040	15340	15340	15340	15340	0
345	20231106	145200	392127040	15340	15340	15340	15340	0
346	20231106	145100	392127040	15340	15340	15340	15340	3
347	20231106	145000	392081020	15400	15330	15400	15330	115
348	20231106	144900	390316690	15320	15320	15320	15320	1
349	20231106	144800	390301370	15330	15340	15340	15330	15
350	20231106	144700	390071280	15340	15340	15340	15340	0
351	20231106	144600	390071280	15340	15340	15340	15340	0
352	20231106	144500	390071280	15340	15340	15340	15340	0
353	20231106	144400	390071280	15340	15340	15340	15340	0
354	20231106	144300	390071280	15340	15340	15340	15340	1
355	20231106	144200	390055940	15350	15350	15350	15350	10
356	20231106	144100	389902440	15340	15340	15340	15340	0
357	20231106	144000	389902440	15340	15340	15340	15340	0
358	20231106	143900	389902440	15340	15340	15340	15340	0
359	20231106	143800	389902440	15340	15340	15340	15340	0
360	20231106	143700	389902440	15340	15340	15340	15340	0
361	20231106	143600	389902440	15340	15340	15340	15340	0
362	20231106	143500	389902440	15340	15340	15340	15340	0
363	20231106	143400	389902440	15340	15340	15340	15340	0
364	20231106	143300	389902440	15340	15320	15340	15320	371
365	20231106	143200	384218140	15300	15310	15310	15300	1016
366	20231106	143100	368672670	15320	15320	15320	15320	0
367	20231106	143000	368672670	15320	15320	15320	15320	0
368	20231106	142900	368672670	15320	15320	15320	15320	0
369	20231106	142800	368672670	15320	15320	15320	15320	2
370	20231106	142700	368642030	15320	15320	15320	15320	5
371	20231106	142600	368565430	15320	15320	15320	15320	21
372	20231106	142500	368243710	15320	15320	15320	15320	49
373	20231106	142400	367493030	15320	15330	15330	15320	11
374	20231106	142300	367324500	15450	15450	15450	15450	0
375	20231106	142200	367324500	15450	15450	15450	15450	0
376	20231106	142100	367324500	15450	15450	15450	15450	0
377	20231106	142000	367324500	15450	15450	15450	15450	0
378	20231106	141900	367324500	15450	15450	15450	15450	0
379	20231106	141800	367324500	15450	15450	15450	15450	0
380	20231106	141700	367324500	15450	15450	15450	15450	1
381	20231106	141600	367309050	15320	15320	15320	15320	0
382	20231106	141500	367309050	15320	15320	15320	15320	0
383	20231106	141400	367309050	15320	15320	15320	15320	0
384	20231106	141300	367309050	15320	15320	15320	15320	0
385	20231106	141200	367309050	15320	15320	15320	15320	0
386	20231106	141100	367309050	15320	15320	15320	15320	0
387	20231106	141000	367309050	15320	15320	15320	15320	0
388	20231106	140900	367309050	15320	15320	15320	15320	0
389	20231106	140800	367309050	15320	15320	15320	15320	0
390	20231106	140700	367309050	15320	15330	15330	15320	195
391	20231106	140600	364321550	15320	15320	15320	15320	0
392	20231106	140500	364321550	15320	15340	15340	15320	47
393	20231106	140400	363601490	15450	15450	15450	15450	1
394	20231106	140300	363586040	15450	15450	15450	15450	1
395	20231106	140200	363570590	15450	15450	15450	15450	1
396	20231106	140100	363555140	15320	15320	15320	15320	0
397	20231106	140000	363555140	15320	15320	15320	15320	0
398	20231106	135900	363555140	15320	15320	15320	15320	0
399	20231106	135800	363555140	15320	15320	15320	15320	0
400	20231106	135700	363555140	15320	15320	15320	15320	0
401	20231106	135600	363555140	15320	15320	15320	15320	0
402	20231106	135500	363555140	15320	15320	15320	15320	1
403	20231106	135400	363539820	15300	15300	15300	15300	11
404	20231106	135300	363371520	15300	15300	15300	15300	14
405	20231106	135200	363157320	15300	15300	15300	15300	0
406	20231106	135100	363157320	15300	15300	15300	15300	0
407	20231106	135000	363157320	15300	15300	15300	15300	0
408	20231106	134900	363157320	15300	15300	15300	15300	2
409	20231106	134800	363126720	15320	15320	15320	15320	0
410	20231106	134700	363126720	15320	15320	15320	15320	0
411	20231106	134600	363126720	15320	15320	15320	15320	0
412	20231106	134500	363126720	15320	15320	15320	15320	0
413	20231106	134400	363126720	15320	15320	15320	15320	0
414	20231106	134300	363126720	15320	15330	15330	15320	452
415	20231106	134200	356202060	15320	15320	15320	15320	0
416	20231106	134100	356202060	15320	15360	15360	15320	266
417	20231106	134000	352126110	15360	15400	15400	15360	35
418	20231106	133900	351587510	15400	15400	15400	15400	5
419	20231106	133800	351510510	15400	15400	15400	15400	0
420	20231106	133700	351510510	15400	15400	15400	15400	0
421	20231106	133600	351510510	15400	15400	15400	15400	0
422	20231106	133500	351510510	15400	15400	15400	15400	0
423	20231106	133400	351510510	15400	15400	15400	15400	0
424	20231106	133300	351510510	15400	15400	15400	15400	0
425	20231106	133200	351510510	15400	15400	15400	15400	40
426	20231106	133100	350894510	15400	15400	15400	15400	200
427	20231106	133000	347814510	15400	15400	15400	15400	10
428	20231106	132900	347660510	15510	15430	15510	15400	165
429	20231106	132800	345116150	15430	15430	15430	15430	0
430	20231106	132700	345116150	15430	15430	15430	15430	10
431	20231106	132600	344961850	15430	15590	15590	15430	221
432	20231106	132500	341529220	15530	15620	15620	15520	261
433	20231106	132400	337475750	15670	15660	15670	15660	49
434	20231106	132300	336708310	15670	15440	15670	15410	704
435	20231106	132200	325800810	15400	15400	15400	15400	0
436	20231106	132100	325800810	15400	15310	15400	15270	715
437	20231106	132000	314807070	15250	15250	15250	15250	0
438	20231106	131900	314807070	15250	15250	15250	15250	1
439	20231106	131800	314791820	15240	15240	15240	15240	0
440	20231106	131700	314791820	15240	15240	15240	15240	0
441	20231106	131600	314791820	15240	15240	15240	15240	1
442	20231106	131500	314776580	15240	15240	15240	15240	0
443	20231106	131400	314776580	15240	15300	15300	15240	35
444	20231106	131300	314241780	15290	15290	15290	15290	0
445	20231106	131200	314241780	15290	15290	15290	15290	0
446	20231106	131100	314241780	15290	15290	15290	15290	0
447	20231106	131000	314241780	15290	15240	15290	15240	210
448	20231106	130900	311041050	15240	15240	15240	15240	3
449	20231106	130800	310995330	15170	15170	15170	15170	0
450	20231106	130700	310995330	15170	15170	15170	15170	0
451	20231106	130600	310995330	15170	15170	15170	15170	0
452	20231106	130500	310995330	15170	15170	15170	15170	0
453	20231106	130400	310995330	15170	15170	15170	15170	1
454	20231106	130300	310980160	15170	15200	15200	15150	751
455	20231106	130200	299599540	15200	15200	15200	15200	0
456	20231106	130100	299599540	15200	15200	15200	15200	1
457	20231106	130000	299584340	15200	15200	15200	15200	1
458	20231106	125900	299569140	15240	15240	15240	15240	15
459	20231106	125800	299340540	15350	15350	15350	15350	0
460	20231106	125700	299340540	15350	15350	15350	15350	0
461	20231106	125600	299340540	15350	15350	15350	15350	0
462	20231106	125500	299340540	15350	15350	15350	15350	0
463	20231106	125400	299340540	15350	15350	15350	15350	39
464	20231106	125300	298741890	15400	15400	15400	15400	0
465	20231106	125200	298741890	15400	15290	15400	15290	12
466	20231106	125100	298557880	15150	15150	15150	15150	0
467	20231106	125000	298557880	15150	15170	15170	15150	8
468	20231106	124900	298436620	15120	15120	15120	15120	0
469	20231106	124800	298436620	15120	15250	15400	15100	1015
470	20231106	124700	282911480	15250	15250	15250	15250	134
471	20231106	124600	280867980	15240	15250	15250	15240	22
472	20231106	124500	280532500	15250	15250	15250	15250	0
473	20231106	124400	280532500	15250	15250	15250	15250	10
474	20231106	124300	280380000	15250	15120	15260	15120	1267
475	20231106	124200	261179620	15120	15120	15120	15120	0
476	20231106	124100	261179620	15120	15120	15120	15120	0
477	20231106	124000	261179620	15120	15120	15120	15120	0
478	20231106	123900	261179620	15120	15120	15120	15120	0
479	20231106	123800	261179620	15120	15120	15120	15120	1
480	20231106	123700	261164500	15020	15020	15020	15020	0
481	20231106	123600	261164500	15020	15020	15020	15020	0
482	20231106	123500	261164500	15020	15020	15020	15020	0
483	20231106	123400	261164500	15020	15020	15020	15020	0
484	20231106	123300	261164500	15020	15020	15020	15020	0
485	20231106	123200	261164500	15020	15020	15020	15020	0
486	20231106	123100	261164500	15020	15020	15020	15020	0
487	20231106	123000	261164500	15020	15020	15020	15020	0
488	20231106	122900	261164500	15020	15020	15020	15020	0
489	20231106	122800	261164500	15020	15030	15030	15020	4
490	20231106	122700	261104410	15020	15020	15020	15020	0
491	20231106	122600	261104410	15020	15020	15020	15020	0
492	20231106	122500	261104410	15020	15020	15020	15020	0
493	20231106	122400	261104410	15020	15020	15020	15020	0
494	20231106	122300	261104410	15020	15020	15020	15020	0
495	20231106	122200	261104410	15020	15020	15020	15020	0
496	20231106	122100	261104410	15020	15020	15020	15020	1
497	20231106	122000	261089390	15020	15030	15030	15020	11
498	20231106	121900	260924110	15020	15020	15020	15020	0
499	20231106	121800	260924110	15020	15020	15020	15020	0
500	20231106	121700	260924110	15020	15020	15020	15020	73
501	20231106	121600	259827650	15000	15000	15000	15000	0
502	20231106	121500	259827650	15000	15000	15000	15000	0
503	20231106	121400	259827650	15000	15000	15000	15000	2
504	20231106	121300	259797650	15000	15000	15000	15000	72
505	20231106	121200	258717650	15150	15050	15150	15050	1330
506	20231106	121100	238575390	14980	14980	14980	14980	0
507	20231106	121000	238575390	14980	14980	14980	14980	0
508	20231106	120900	238575390	14980	14980	14980	14980	124
509	20231106	120800	236717870	14980	14980	14980	14980	0
510	20231106	120700	236717870	14980	14980	14980	14980	0
511	20231106	120600	236717870	14980	14980	14980	14980	0
512	20231106	120500	236717870	14980	14980	14980	14980	0
513	20231106	120400	236717870	14980	14980	14980	14980	1
514	20231106	120300	236702890	15110	15110	15110	15110	0
515	20231106	120200	236702890	15110	15100	15120	15100	752
516	20231106	120100	225332830	15110	15110	15110	15110	6
517	20231106	120000	225242170	15120	15110	15120	15110	77
518	20231106	115900	224077990	15120	15120	15120	15120	0
519	20231106	115800	224077990	15120	15120	15120	15120	100
520	20231106	115700	222565990	15120	15110	15120	15110	71
521	20231106	115600	221492500	15050	15050	15050	15050	0
522	20231106	115500	221492500	15050	15050	15050	15050	0
523	20231106	115400	221492500	15050	14970	15150	14970	1361
524	20231106	115300	201038610	15000	15000	15000	15000	0
525	20231106	115200	201038610	15000	14980	15000	14980	15
526	20231106	115100	200813630	14990	14990	14990	14990	1
527	20231106	115000	200798640	14980	14980	14980	14980	71
528	20231106	114900	199735060	14980	14980	14980	14980	0
529	20231106	114800	199735060	14980	14980	14980	14980	0
530	20231106	114700	199735060	14980	14990	15000	14980	102
531	20231106	114600	198205110	15000	15000	15000	15000	0
532	20231106	114500	198205110	15000	15000	15000	15000	0
533	20231106	114400	198205110	15000	15000	15000	15000	0
534	20231106	114300	198205110	15000	15000	15000	15000	0
535	20231106	114200	198205110	15000	15000	15000	15000	0
536	20231106	114100	198205110	15000	15000	15000	15000	0
537	20231106	114000	198205110	15000	15000	15000	15000	0
538	20231106	113900	198205110	15000	14960	15000	14960	216
539	20231106	113800	194967870	14950	14930	14960	14930	221
540	20231106	113700	191662940	14930	14930	14930	14930	0
541	20231106	113600	191662940	14930	14930	14930	14930	0
542	20231106	113500	191662940	14930	14920	14930	14920	2
543	20231106	113400	191633090	14890	14900	14910	14890	155
544	20231106	113300	189322100	14900	14870	14900	14870	58
545	20231106	113200	188458470	14850	14850	14850	14850	233
546	20231106	113100	184998420	14850	14840	14850	14830	211
547	20231106	113000	181869160	14840	14840	14840	14840	26
548	20231106	112900	181483320	14850	14850	14850	14850	0
549	20231106	112800	181483320	14850	14850	14850	14850	0
550	20231106	112700	181483320	14850	14850	14850	14850	0
551	20231106	112600	181483320	14850	14850	14850	14850	1
552	20231106	112500	181468470	14860	14860	14860	14860	2
553	20231106	112400	181438750	14870	14870	14870	14870	0
554	20231106	112300	181438750	14870	14870	14870	14870	0
555	20231106	112200	181438750	14870	14870	14870	14870	0
556	20231106	112100	181438750	14870	14870	14870	14870	0
557	20231106	112000	181438750	14870	14880	14880	14870	18
558	20231106	111900	181170930	14850	14850	14850	14850	0
559	20231106	111800	181170930	14850	14850	14850	14850	1
560	20231106	111700	181156080	14890	14890	14890	14890	0
561	20231106	111600	181156080	14890	14880	14890	14880	5
562	20231106	111500	181081640	14900	14900	14900	14900	0
563	20231106	111400	181081640	14900	14900	14900	14900	0
564	20231106	111300	181081640	14900	14900	14900	14900	0
565	20231106	111200	181081640	14900	14900	14900	14900	0
566	20231106	111100	181081640	14900	14890	14940	14890	114
567	20231106	111000	179381020	14880	14850	14890	14850	94
568	20231106	110900	177981520	14810	14760	14810	14760	109
569	20231106	110800	176367340	14760	14760	14760	14760	1
570	20231106	110700	176352580	14760	14760	14760	14760	2
571	20231106	110600	176323060	14750	14750	14750	14750	2
572	20231106	110500	176293560	14790	14790	14790	14790	0
573	20231106	110400	176293560	14790	14790	14790	14790	2
574	20231106	110300	176263980	14720	14750	14750	14720	111
575	20231106	110200	174628380	14740	14740	14740	14740	0
576	20231106	110100	174628380	14740	14740	14740	14740	0
577	20231106	110000	174628380	14740	14740	14740	14740	0
578	20231106	105900	174628380	14740	14740	14740	14740	200
579	20231106	105800	171680380	14750	14750	14750	14750	500
580	20231106	105700	164305380	14750	14750	14750	14750	0
581	20231106	105600	164305380	14750	14750	14750	14750	0
582	20231106	105500	164305380	14750	14750	14750	14750	0
583	20231106	105400	164305380	14750	14750	14750	14750	0
584	20231106	105300	164305380	14750	14750	14750	14750	7
585	20231106	105200	164202130	14760	14770	14770	14760	23
586	20231106	105100	163862640	14810	14810	14810	14810	0
587	20231106	105000	163862640	14810	14810	14810	14810	0
588	20231106	104900	163862640	14810	14810	14810	14810	0
589	20231106	104800	163862640	14810	14810	14810	14810	4
590	20231106	104700	163803400	14810	14810	14810	14810	0
591	20231106	104600	163803400	14810	14810	14810	14810	1
592	20231106	104500	163788590	14770	14790	14790	14770	17
593	20231106	104400	163537200	14810	14810	14810	14810	0
594	20231106	104300	163537200	14810	14810	14810	14810	0
595	20231106	104200	163537200	14810	14810	14810	14810	5
596	20231106	104100	163463150	14810	14810	14810	14810	0
597	20231106	104000	163463150	14810	14810	14810	14810	1
598	20231106	103900	163448340	14790	14790	14790	14790	0
599	20231106	103800	163448340	14790	14790	14790	14790	6
600	20231106	103700	163359600	14800	14800	14800	14800	0
601	20231106	103600	163359600	14800	14790	14800	14790	3
602	20231106	103500	163315220	14700	14700	14700	14700	0
603	20231106	103400	163315220	14700	14700	14700	14700	0
604	20231106	103300	163315220	14700	14780	14780	14700	1099
605	20231106	103200	147107350	14780	14780	14780	14780	0
606	20231106	103100	147107350	14780	14780	14780	14780	0
607	20231106	103000	147107350	14780	14780	14780	14780	15
608	20231106	102900	146885650	14780	14780	14780	14780	2
609	20231106	102800	146856090	14790	14790	14790	14790	0
610	20231106	102700	146856090	14790	14790	14790	14790	186
611	20231106	102600	144105150	14790	14790	14790	14790	0
612	20231106	102500	144105150	14790	14790	14790	14790	131
613	20231106	102400	142167660	14800	14800	14800	14800	93
614	20231106	102300	140791260	14800	14800	14800	14800	1
615	20231106	102200	140776460	14800	14800	14800	14800	202
616	20231106	102100	137786860	14800	14810	14810	14800	17
617	20231106	102000	137535180	14800	14820	14820	14800	752
618	20231106	101900	126398010	14810	14880	14880	14810	707
619	20231106	101800	115925110	14880	14900	14900	14880	14
620	20231106	101700	115716640	14910	14910	14910	14910	0
621	20231106	101600	115716640	14910	14910	14910	14910	3
622	20231106	101500	115671910	14910	14910	14910	14910	2
623	20231106	101400	115642090	14920	14920	14920	14920	2
624	20231106	101300	115612250	14920	14920	14920	14920	0
625	20231106	101200	115612250	14920	14920	14920	14920	16
626	20231106	101100	115373530	14920	14920	14920	14920	0
627	20231106	101000	115373530	14920	14910	14920	14910	28
628	20231106	100900	114955850	14920	14920	14920	14910	19
629	20231106	100800	114672410	14950	14950	14950	14950	0
630	20231106	100700	114672410	14950	14950	14950	14950	0
631	20231106	100600	114672410	14950	14950	14950	14950	195
632	20231106	100500	111757160	14950	14950	14950	14950	20
633	20231106	100400	111458160	14960	14960	14960	14960	0
634	20231106	100300	111458160	14960	14960	14960	14960	0
635	20231106	100200	111458160	14960	14960	14960	14960	0
636	20231106	100100	111458160	14960	14960	14960	14960	0
637	20231106	100000	111458160	14960	14960	14960	14960	1
638	20231106	095900	111443200	14830	14830	14830	14830	0
639	20231106	095800	111443200	14830	14830	14830	14830	0
640	20231106	095700	111443200	14830	14830	14830	14830	0
641	20231106	095600	111443200	14830	14830	14830	14830	75
642	20231106	095500	110330950	14830	14830	14830	14830	0
643	20231106	095400	110330950	14830	14830	14830	14830	1
644	20231106	095300	110316120	14950	14950	14950	14950	0
645	20231106	095200	110316120	14950	14940	14950	14940	100
646	20231106	095100	108821130	14810	14810	14810	14810	0
647	20231106	095000	108821130	14810	14820	14820	14810	664
648	20231106	094900	98980660	14820	14820	14820	14820	0
649	20231106	094800	98980660	14820	14820	14820	14820	0
650	20231106	094700	98980660	14820	14850	14870	14820	532
651	20231106	094600	91080180	14820	14820	14820	14820	2
652	20231106	094500	91050540	14860	14820	14860	14810	287
653	20231106	094400	86799360	14820	14820	14820	14820	0
654	20231106	094300	86799360	14820	14820	14820	14820	0
655	20231106	094200	86799360	14820	14820	14820	14820	0
656	20231106	094100	86799360	14820	14830	14830	14820	136
657	20231106	094000	84783820	14820	14830	14830	14820	4
658	20231106	093900	84724520	14860	14860	14860	14860	10
659	20231106	093800	84575920	14860	14860	14860	14860	0
660	20231106	093700	84575920	14860	14820	14860	14820	23
661	20231106	093600	84235000	14870	14870	14870	14870	0
662	20231106	093500	84235000	14870	14910	14910	14870	1064
663	20231106	093400	68373180	14920	14960	14960	14920	3
664	20231106	093300	68328380	14960	14960	14960	14910	36
665	20231106	093200	67789870	14910	14910	15000	14910	1025
666	20231106	093100	52506540	14910	14920	14920	14910	468
667	20231106	093000	45524490	14920	14920	14920	14920	13
668	20231106	092900	45330530	14950	14910	14950	14910	17
669	20231106	092800	45076640	14910	14910	14910	14910	5
670	20231106	092700	45002090	14910	14980	15000	14910	177
671	20231106	092600	42349810	14970	14960	14970	14960	22
672	20231106	092500	42020480	14960	14870	14960	14870	30
673	20231106	092400	41573070	14870	14870	14870	14870	1
674	20231106	092300	41558200	14890	14890	14890	14890	7
675	20231106	092200	41453970	14890	14800	14890	14800	58
676	20231106	092100	40593380	14810	14810	14810	14810	5
677	20231106	092000	40519330	14770	14780	14780	14770	25
678	20231106	091900	40150050	14770	14770	14770	14770	0
679	20231106	091800	40150050	14770	14780	14780	14770	216
680	20231106	091700	36959700	14910	14930	14930	14760	51
681	20231106	091600	36206230	14920	14870	14920	14860	97
682	20231106	091500	34760110	14760	14740	14760	14740	9
683	20231106	091400	34627370	14650	14650	14650	14650	42
684	20231106	091300	34012070	14650	14650	14650	14650	5
685	20231106	091200	33938820	14650	14660	14660	14650	7
686	20231106	091100	33836230	14660	14750	14750	14660	21
687	20231106	091000	33527020	14740	14660	14740	14660	13
688	20231106	090900	33335560	14650	14680	14680	14650	100
689	20231106	090800	31869860	14680	14690	14690	14680	200
690	20231106	090700	28933840	14680	14680	14680	14680	2
691	20231106	090600	28904480	14690	14960	14960	14690	50
692	20231106	090500	28166460	15000	14820	15000	14820	76
693	20231106	090400	27034040	14810	14750	14810	14660	98
694	20231106	090300	25587010	14650	14770	14780	14650	1152
695	20231106	090200	8689550	14770	14680	14820	14660	225
696	20231106	090100	5387060	14660	14830	14830	14650	309
697	20231106	090000	835260	15010	14930	15010	14910	56