KissMeData/001720/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183500	58064200	56400	56400	56400	56400	24
3	20231109	183400	58064200	56400	56400	56400	56400	0
4	20231109	183300	58064200	56400	56400	56400	56400	0
5	20231109	183200	58064200	56400	56400	56400	56400	0
6	20231109	183100	58064200	56400	56400	56400	56400	0
7	20231109	183000	58064200	56400	56400	56400	56400	0
8	20231109	182900	58064200	56400	56400	56400	56400	0
9	20231109	182800	58064200	56400	56400	56400	56400	0
10	20231109	182700	58064200	56400	56400	56400	56400	0
11	20231109	182600	58064200	56400	56400	56400	56400	0
12	20231109	182500	58064200	56400	56400	56400	56400	0
13	20231109	182400	58064200	56400	56400	56400	56400	0
14	20231109	182300	58064200	56400	56400	56400	56400	0
15	20231109	182200	58064200	56400	56400	56400	56400	0
16	20231109	182100	58064200	56400	56400	56400	56400	0
17	20231109	182000	58064200	56400	56400	56400	56400	0
18	20231109	181900	58064200	56400	56400	56400	56400	0
19	20231109	181800	58064200	56400	56400	56400	56400	0
20	20231109	181700	58064200	56400	56400	56400	56400	0
21	20231109	181600	58064200	56400	56400	56400	56400	0
22	20231109	181500	58064200	56400	56400	56400	56400	0
23	20231109	181400	58064200	56400	56400	56400	56400	0
24	20231109	181300	58064200	56400	56400	56400	56400	0
25	20231109	181200	58064200	56400	56400	56400	56400	0
26	20231109	181100	58064200	56400	56400	56400	56400	0
27	20231109	181000	58064200	56400	56400	56400	56400	0
28	20231109	180900	58064200	56400	56400	56400	56400	0
29	20231109	180800	58064200	56400	56400	56400	56400	0
30	20231109	180700	58064200	56400	56400	56400	56400	0
31	20231109	180600	58064200	56400	56400	56400	56400	0
32	20231109	180500	58064200	56400	56400	56400	56400	24
33	20231109	180400	58064200	56400	56400	56400	56400	0
34	20231109	180300	58064200	56400	56400	56400	56400	0
35	20231109	180200	58064200	56400	56400	56400	56400	0
36	20231109	180100	58064200	56400	56400	56400	56400	0
37	20231109	180000	58064200	56400	56400	56400	56400	0
38	20231109	175900	58064200	56400	56400	56400	56400	0
39	20231109	175800	58064200	56400	56400	56400	56400	0
40	20231109	175700	58064200	56400	56400	56400	56400	0
41	20231109	175600	58064200	56400	56400	56400	56400	0
42	20231109	175500	58064200	56400	56400	56400	56400	0
43	20231109	175400	58064200	56400	56400	56400	56400	0
44	20231109	175300	58064200	56400	56400	56400	56400	0
45	20231109	175200	58064200	56400	56400	56400	56400	0
46	20231109	175100	58064200	56400	56400	56400	56400	0
47	20231109	175000	58064200	56400	56400	56400	56400	0
48	20231109	174900	58064200	56400	56400	56400	56400	0
49	20231109	174800	58064200	56400	56400	56400	56400	0
50	20231109	174700	58064200	56400	56400	56400	56400	0
51	20231109	174600	58064200	56400	56400	56400	56400	0
52	20231109	174500	58064200	56400	56400	56400	56400	0
53	20231109	174400	58064200	56400	56400	56400	56400	0
54	20231109	174300	58064200	56400	56400	56400	56400	0
55	20231109	174200	58064200	56400	56400	56400	56400	0
56	20231109	174100	58064200	56400	56400	56400	56400	0
57	20231109	174000	58064200	56400	56400	56400	56400	0
58	20231109	173900	58064200	56400	56400	56400	56400	0
59	20231109	173800	58064200	56400	56400	56400	56400	0
60	20231109	173700	58064200	56400	56400	56400	56400	0
61	20231109	173600	58064200	56400	56400	56400	56400	0
62	20231109	173500	58064200	56400	56400	56400	56400	24
63	20231109	173400	58064200	56400	56400	56400	56400	0
64	20231109	173300	58064200	56400	56400	56400	56400	0
65	20231109	173200	58064200	56400	56400	56400	56400	0
66	20231109	173100	58064200	56400	56400	56400	56400	0
67	20231109	173000	58064200	56400	56400	56400	56400	0
68	20231109	172900	58064200	56400	56400	56400	56400	0
69	20231109	172800	58064200	56400	56400	56400	56400	0
70	20231109	172700	58064200	56400	56400	56400	56400	0
71	20231109	172600	58064200	56400	56400	56400	56400	0
72	20231109	172500	58064200	56400	56400	56400	56400	0
73	20231109	172400	58064200	56400	56400	56400	56400	0
74	20231109	172300	58064200	56400	56400	56400	56400	0
75	20231109	172200	58064200	56400	56400	56400	56400	0
76	20231109	172100	58064200	56400	56400	56400	56400	0
77	20231109	172000	58064200	56400	56400	56400	56400	0
78	20231109	171900	58064200	56400	56400	56400	56400	0
79	20231109	171800	58064200	56400	56400	56400	56400	0
80	20231109	171700	58064200	56400	56400	56400	56400	0
81	20231109	171600	58064200	56400	56400	56400	56400	0
82	20231109	171500	58064200	56400	56400	56400	56400	0
83	20231109	171400	58064200	56400	56400	56400	56400	0
84	20231109	171300	58064200	56400	56400	56400	56400	0
85	20231109	171200	58064200	56400	56400	56400	56400	0
86	20231109	171100	58064200	56400	56400	56400	56400	0
87	20231109	171000	58064200	56400	56400	56400	56400	0
88	20231109	170900	58064200	56400	56400	56400	56400	0
89	20231109	170800	58064200	56400	56400	56400	56400	0
90	20231109	170700	58064200	56400	56400	56400	56400	0
91	20231109	170600	58064200	56400	56400	56400	56400	0
92	20231109	170500	58064200	56400	56400	56400	56400	24
93	20231109	170400	58064200	56400	56400	56400	56400	0
94	20231109	170300	58064200	56400	56400	56400	56400	0
95	20231109	170200	58064200	56400	56400	56400	56400	0
96	20231109	170100	58064200	56400	56400	56400	56400	0
97	20231109	170000	58064200	56400	56400	56400	56400	0
98	20231109	165900	58064200	56400	56400	56400	56400	0
99	20231109	165800	58064200	56400	56400	56400	56400	0
100	20231109	165700	58064200	56400	56400	56400	56400	0
101	20231109	165600	58064200	56400	56400	56400	56400	0
102	20231109	165500	58064200	56400	56400	56400	56400	0
103	20231109	165400	58064200	56400	56400	56400	56400	0
104	20231109	165300	58064200	56400	56400	56400	56400	0
105	20231109	165200	58064200	56400	56400	56400	56400	0
106	20231109	165100	58064200	56400	56400	56400	56400	0
107	20231109	165000	58064200	56400	56400	56400	56400	0
108	20231109	164900	58064200	56400	56400	56400	56400	0
109	20231109	164800	58064200	56400	56400	56400	56400	0
110	20231109	164700	58064200	56400	56400	56400	56400	0
111	20231109	164600	58064200	56400	56400	56400	56400	0
112	20231109	164500	58064200	56400	56400	56400	56400	0
113	20231109	164400	58064200	56400	56400	56400	56400	0
114	20231109	164300	58064200	56400	56400	56400	56400	0
115	20231109	164200	58064200	56400	56400	56400	56400	0
116	20231109	164100	58064200	56400	56400	56400	56400	0
117	20231109	164000	58064200	56400	56400	56400	56400	0
118	20231109	163900	58064200	56400	56400	56400	56400	0
119	20231109	163800	58064200	56400	56400	56400	56400	0
120	20231109	163700	58064200	56400	56400	56400	56400	0
121	20231109	163600	58064200	56400	56400	56400	56400	0
122	20231109	163500	58064200	56400	56400	56400	56400	24
123	20231109	163400	58064200	56400	56400	56400	56400	0
124	20231109	163300	58064200	56400	56400	56400	56400	0
125	20231109	163200	58064200	56400	56400	56400	56400	0
126	20231109	163100	58064200	56400	56400	56400	56400	0
127	20231109	163000	58064200	56400	56400	56400	56400	0
128	20231109	162900	58064200	56400	56400	56400	56400	0
129	20231109	162800	58064200	56400	56400	56400	56400	0
130	20231109	162700	58064200	56400	56400	56400	56400	0
131	20231109	162600	58064200	56400	56400	56400	56400	0
132	20231109	162500	58064200	56400	56400	56400	56400	0
133	20231109	162400	58064200	56400	56400	56400	56400	0
134	20231109	162300	58064200	56400	56400	56400	56400	0
135	20231109	162200	58064200	56400	56400	56400	56400	0
136	20231109	162100	58064200	56400	56400	56400	56400	0
137	20231109	162000	58064200	56400	56400	56400	56400	0
138	20231109	161900	58064200	56400	56400	56400	56400	0
139	20231109	161800	58064200	56400	56400	56400	56400	0
140	20231109	161700	58064200	56400	56400	56400	56400	0
141	20231109	161600	58064200	56400	56400	56400	56400	0
142	20231109	161500	58064200	56400	56400	56400	56400	0
143	20231109	161400	58064200	56400	56400	56400	56400	0
144	20231109	161300	58064200	56400	56400	56400	56400	0
145	20231109	161200	58064200	56400	56400	56400	56400	0
146	20231109	161100	58064200	56400	56400	56400	56400	0
147	20231109	161000	58064200	56400	56400	56400	56400	0
148	20231109	160900	58064200	56400	56400	56400	56400	0
149	20231109	160800	58064200	56400	56400	56400	56400	0
150	20231109	160700	58064200	56400	56400	56400	56400	0
151	20231109	160600	58064200	56400	56400	56400	56400	0
152	20231109	160500	58064200	56400	56400	56400	56400	24
153	20231109	160400	58064200	56400	56400	56400	56400	0
154	20231109	160300	58064200	56400	56400	56400	56400	0
155	20231109	160200	58064200	56400	56400	56400	56400	0
156	20231109	160100	58064200	56400	56400	56400	56400	0
157	20231109	160000	58064200	56400	56400	56400	56400	0
158	20231109	155900	58064200	56400	56400	56400	56400	0
159	20231109	155800	58064200	56400	56400	56400	56400	0
160	20231109	155700	58064200	56400	56400	56400	56400	0
161	20231109	155600	58064200	56400	56400	56400	56400	0
162	20231109	155500	58064200	56400	56400	56400	56400	0
163	20231109	155400	58064200	56400	56400	56400	56400	0
164	20231109	155300	58064200	56400	56400	56400	56400	0
165	20231109	155200	58064200	56400	56400	56400	56400	0
166	20231109	155100	58064200	56400	56400	56400	56400	0
167	20231109	155000	58064200	56400	56400	56400	56400	0
168	20231109	154900	58064200	56400	56400	56400	56400	0
169	20231109	154800	58064200	56400	56400	56400	56400	0
170	20231109	154700	58064200	56400	56400	56400	56400	0
171	20231109	154600	58064200	56400	56400	56400	56400	0
172	20231109	154500	58064200	56400	56400	56400	56400	0
173	20231109	154400	58064200	56400	56400	56400	56400	0
174	20231109	154300	58064200	56400	56400	56400	56400	0
175	20231109	154200	58064200	56400	56400	56400	56400	0
176	20231109	154100	58064200	56400	56400	56400	56400	0
177	20231109	154000	58064200	56400	56400	56400	56400	0
178	20231109	153900	58064200	56400	56400	56400	56400	0
179	20231109	153800	58064200	56400	56400	56400	56400	0
180	20231109	153700	58064200	56400	56400	56400	56400	0
181	20231109	153600	58064200	56400	56400	56400	56400	0
182	20231109	153500	58064200	56400	56400	56400	56400	24
183	20231109	153400	58064200	56400	56400	56400	56400	0
184	20231109	153300	58064200	56400	56400	56400	56400	0
185	20231109	153200	58064200	56400	56400	56400	56400	0
186	20231109	153100	58064200	56400	56400	56400	56400	0
187	20231109	153000	58064200	56400	56400	56400	56400	24
188	20231109	152900	56710600	56500	56500	56500	56500	0
189	20231109	152800	56710600	56500	56500	56500	56500	0
190	20231109	152700	56710600	56500	56500	56500	56500	0
191	20231109	152600	56710600	56500	56500	56500	56500	0
192	20231109	152500	56710600	56500	56500	56500	56500	0
193	20231109	152400	56710600	56500	56500	56500	56500	0
194	20231109	152300	56710600	56500	56500	56500	56500	0
195	20231109	152200	56710600	56500	56500	56500	56500	0
196	20231109	152100	56710600	56500	56500	56500	56500	0
197	20231109	152000	56710600	56500	56500	56500	56500	0
198	20231109	151900	56710600	56500	56600	56600	56500	9
199	20231109	151800	56202000	56600	56600	56600	56600	0
200	20231109	151700	56202000	56600	56500	56600	56500	57
201	20231109	151600	52980900	56600	56500	56600	56500	102
202	20231109	151500	47208200	56500	56500	56500	56500	0
203	20231109	151400	47208200	56500	56500	56500	56500	1
204	20231109	151300	47151700	56600	56600	56600	56600	0
205	20231109	151200	47151700	56600	56600	56600	56600	0
206	20231109	151100	47151700	56600	56600	56600	56600	1
207	20231109	151000	47095100	56600	56600	56600	56600	2
208	20231109	150900	46981900	56500	56500	56500	56500	0
209	20231109	150800	46981900	56500	56500	56500	56500	0
210	20231109	150700	46981900	56500	56500	56500	56500	0
211	20231109	150600	46981900	56500	56600	56600	56500	21
212	20231109	150500	45793400	56600	56600	56600	56600	0
213	20231109	150400	45793400	56600	56600	56600	56600	0
214	20231109	150300	45793400	56600	56600	56600	56600	0
215	20231109	150200	45793400	56600	56600	56600	56600	0
216	20231109	150100	45793400	56600	56600	56600	56600	0
217	20231109	150000	45793400	56600	56600	56600	56600	0
218	20231109	145900	45793400	56600	56600	56600	56600	0
219	20231109	145800	45793400	56600	56600	56600	56600	0
220	20231109	145700	45793400	56600	56600	56600	56600	20
221	20231109	145600	44661400	56600	56600	56600	56600	0
222	20231109	145500	44661400	56600	56600	56600	56600	0
223	20231109	145400	44661400	56600	56600	56600	56600	0
224	20231109	145300	44661400	56600	56600	56600	56600	0
225	20231109	145200	44661400	56600	56600	56600	56600	0
226	20231109	145100	44661400	56600	56600	56600	56600	0
227	20231109	145000	44661400	56600	56600	56600	56600	0
228	20231109	144900	44661400	56600	56600	56600	56600	0
229	20231109	144800	44661400	56600	56500	56600	56500	3
230	20231109	144700	44491800	56600	56600	56600	56600	0
231	20231109	144600	44491800	56600	56600	56600	56600	0
232	20231109	144500	44491800	56600	56600	56600	56600	0
233	20231109	144400	44491800	56600	56600	56600	56600	0
234	20231109	144300	44491800	56600	56600	56600	56600	0
235	20231109	144200	44491800	56600	56600	56600	56600	0
236	20231109	144100	44491800	56600	56600	56600	56600	0
237	20231109	144000	44491800	56600	56600	56600	56600	0
238	20231109	143900	44491800	56600	56600	56600	56600	0
239	20231109	143800	44491800	56600	56600	56600	56600	0
240	20231109	143700	44491800	56600	56600	56600	56600	0
241	20231109	143600	44491800	56600	56600	56600	56600	0
242	20231109	143500	44491800	56600	56600	56600	56600	1
243	20231109	143400	44435200	56500	56500	56500	56500	0
244	20231109	143300	44435200	56500	56500	56500	56500	0
245	20231109	143200	44435200	56500	56500	56500	56500	0
246	20231109	143100	44435200	56500	56500	56500	56500	0
247	20231109	143000	44435200	56500	56500	56500	56500	0
248	20231109	142900	44435200	56500	56500	56500	56500	0
249	20231109	142800	44435200	56500	56500	56500	56500	2
250	20231109	142700	44322200	56600	56600	56600	56600	0
251	20231109	142600	44322200	56600	56600	56600	56600	0
252	20231109	142500	44322200	56600	56600	56600	56600	0
253	20231109	142400	44322200	56600	56600	56600	56600	0
254	20231109	142300	44322200	56600	56600	56600	56600	0
255	20231109	142200	44322200	56600	56600	56600	56600	0
256	20231109	142100	44322200	56600	56600	56600	56600	0
257	20231109	142000	44322200	56600	56600	56600	56600	0
258	20231109	141900	44322200	56600	56600	56600	56600	0
259	20231109	141800	44322200	56600	56600	56600	56600	0
260	20231109	141700	44322200	56600	56600	56600	56600	0
261	20231109	141600	44322200	56600	56600	56600	56600	0
262	20231109	141500	44322200	56600	56600	56600	56600	0
263	20231109	141400	44322200	56600	56600	56600	56600	0
264	20231109	141300	44322200	56600	56600	56600	56600	0
265	20231109	141200	44322200	56600	56600	56600	56600	0
266	20231109	141100	44322200	56600	56600	56600	56600	0
267	20231109	141000	44322200	56600	56600	56600	56600	0
268	20231109	140900	44322200	56600	56600	56600	56600	1
269	20231109	140800	44265600	56500	56500	56500	56500	0
270	20231109	140700	44265600	56500	56500	56500	56500	0
271	20231109	140600	44265600	56500	56500	56500	56500	0
272	20231109	140500	44265600	56500	56500	56500	56500	0
273	20231109	140400	44265600	56500	56500	56500	56500	0
274	20231109	140300	44265600	56500	56500	56500	56500	0
275	20231109	140200	44265600	56500	56500	56500	56500	0
276	20231109	140100	44265600	56500	56500	56500	56500	0
277	20231109	140000	44265600	56500	56500	56500	56500	0
278	20231109	135900	44265600	56500	56500	56500	56500	0
279	20231109	135800	44265600	56500	56500	56500	56500	0
280	20231109	135700	44265600	56500	56500	56500	56500	0
281	20231109	135600	44265600	56500	56500	56500	56500	0
282	20231109	135500	44265600	56500	56500	56500	56500	0
283	20231109	135400	44265600	56500	56500	56500	56500	0
284	20231109	135300	44265600	56500	56500	56500	56500	0
285	20231109	135200	44265600	56500	56500	56500	56500	0
286	20231109	135100	44265600	56500	56500	56500	56500	0
287	20231109	135000	44265600	56500	56500	56500	56500	0
288	20231109	134900	44265600	56500	56500	56500	56500	0
289	20231109	134800	44265600	56500	56500	56500	56500	0
290	20231109	134700	44265600	56500	56500	56500	56500	0
291	20231109	134600	44265600	56500	56500	56500	56500	0
292	20231109	134500	44265600	56500	56500	56500	56500	0
293	20231109	134400	44265600	56500	56500	56500	56500	0
294	20231109	134300	44265600	56500	56500	56500	56500	0
295	20231109	134200	44265600	56500	56500	56500	56500	0
296	20231109	134100	44265600	56500	56500	56500	56500	0
297	20231109	134000	44265600	56500	56500	56500	56500	0
298	20231109	133900	44265600	56500	56500	56500	56500	0
299	20231109	133800	44265600	56500	56500	56500	56500	0
300	20231109	133700	44265600	56500	56500	56500	56500	0
301	20231109	133600	44265600	56500	56500	56500	56500	0
302	20231109	133500	44265600	56500	56500	56500	56500	0
303	20231109	133400	44265600	56500	56500	56500	56500	0
304	20231109	133300	44265600	56500	56500	56500	56500	49
305	20231109	133200	41497100	56600	56500	56600	56500	117
306	20231109	133100	34885100	56600	56600	56600	56600	0
307	20231109	133000	34885100	56600	56600	56600	56600	0
308	20231109	132900	34885100	56600	56600	56600	56600	0
309	20231109	132800	34885100	56600	56600	56600	56600	0
310	20231109	132700	34885100	56600	56600	56600	56600	0
311	20231109	132600	34885100	56600	56600	56600	56600	0
312	20231109	132500	34885100	56600	56600	56600	56600	1
313	20231109	132400	34828500	56500	56500	56500	56500	0
314	20231109	132300	34828500	56500	56500	56500	56500	0
315	20231109	132200	34828500	56500	56500	56500	56500	6
316	20231109	132100	34489500	56600	56700	56700	56600	264
317	20231109	132000	19546900	56700	56700	56700	56700	0
318	20231109	131900	19546900	56700	56700	56700	56700	0
319	20231109	131800	19546900	56700	56700	56700	56700	0
320	20231109	131700	19546900	56700	56700	56700	56700	0
321	20231109	131600	19546900	56700	56700	56700	56700	0
322	20231109	131500	19546900	56700	56700	56700	56700	0
323	20231109	131400	19546900	56700	56700	56700	56700	0
324	20231109	131300	19546900	56700	56700	56700	56700	0
325	20231109	131200	19546900	56700	56700	56700	56700	0
326	20231109	131100	19546900	56700	56700	56700	56700	0
327	20231109	131000	19546900	56700	56700	56700	56700	6
328	20231109	130900	19206700	56700	56700	56700	56700	0
329	20231109	130800	19206700	56700	56700	56700	56700	3
330	20231109	130700	19036600	56700	56700	56700	56700	0
331	20231109	130600	19036600	56700	56700	56700	56700	0
332	20231109	130500	19036600	56700	56700	56700	56700	0
333	20231109	130400	19036600	56700	56700	56700	56700	0
334	20231109	130300	19036600	56700	56700	56700	56700	0
335	20231109	130200	19036600	56700	56700	56700	56700	0
336	20231109	130100	19036600	56700	56700	56700	56700	0
337	20231109	130000	19036600	56700	56700	56700	56700	0
338	20231109	125900	19036600	56700	56700	56700	56700	0
339	20231109	125800	19036600	56700	56700	56700	56700	0
340	20231109	125700	19036600	56700	56700	56700	56700	0
341	20231109	125600	19036600	56700	56700	56700	56700	0
342	20231109	125500	19036600	56700	56700	56700	56700	0
343	20231109	125400	19036600	56700	56700	56700	56700	0
344	20231109	125300	19036600	56700	56700	56700	56700	0
345	20231109	125200	19036600	56700	56700	56700	56700	0
346	20231109	125100	19036600	56700	56700	56700	56700	0
347	20231109	125000	19036600	56700	56700	56700	56700	0
348	20231109	124900	19036600	56700	56700	56700	56700	0
349	20231109	124800	19036600	56700	56700	56700	56700	0
350	20231109	124700	19036600	56700	56700	56700	56700	0
351	20231109	124600	19036600	56700	56700	56700	56700	0
352	20231109	124500	19036600	56700	56700	56700	56700	0
353	20231109	124400	19036600	56700	56700	56700	56700	0
354	20231109	124300	19036600	56700	56700	56700	56700	0
355	20231109	124200	19036600	56700	56700	56700	56700	0
356	20231109	124100	19036600	56700	56700	56700	56700	0
357	20231109	124000	19036600	56700	56700	56700	56700	0
358	20231109	123900	19036600	56700	56700	56700	56700	0
359	20231109	123800	19036600	56700	56700	56700	56700	0
360	20231109	123700	19036600	56700	56700	56700	56700	0
361	20231109	123600	19036600	56700	56700	56700	56700	0
362	20231109	123500	19036600	56700	56700	56700	56700	0
363	20231109	123400	19036600	56700	56700	56700	56700	0
364	20231109	123300	19036600	56700	56700	56700	56700	0
365	20231109	123200	19036600	56700	56700	56700	56700	0
366	20231109	123100	19036600	56700	56700	56700	56700	0
367	20231109	123000	19036600	56700	56700	56700	56700	6
368	20231109	122900	18696400	56700	56700	56700	56700	0
369	20231109	122800	18696400	56700	56700	56700	56700	0
370	20231109	122700	18696400	56700	56700	56700	56700	0
371	20231109	122600	18696400	56700	56700	56700	56700	0
372	20231109	122500	18696400	56700	56700	56700	56700	9
373	20231109	122400	18186100	56600	56600	56600	56600	0
374	20231109	122300	18186100	56600	56600	56600	56600	0
375	20231109	122200	18186100	56600	56600	56600	56600	0
376	20231109	122100	18186100	56600	56600	56600	56600	0
377	20231109	122000	18186100	56600	56600	56600	56600	0
378	20231109	121900	18186100	56600	56600	56600	56600	0
379	20231109	121800	18186100	56600	56600	56600	56600	0
380	20231109	121700	18186100	56600	56600	56600	56600	0
381	20231109	121600	18186100	56600	56600	56600	56600	0
382	20231109	121500	18186100	56600	56600	56600	56600	0
383	20231109	121400	18186100	56600	56600	56600	56600	0
384	20231109	121300	18186100	56600	56600	56600	56600	0
385	20231109	121200	18186100	56600	56600	56600	56600	0
386	20231109	121100	18186100	56600	56600	56600	56600	6
387	20231109	121000	17846500	56700	56700	56700	56700	0
388	20231109	120900	17846500	56700	56700	56700	56700	0
389	20231109	120800	17846500	56700	56700	56700	56700	0
390	20231109	120700	17846500	56700	56700	56700	56700	0
391	20231109	120600	17846500	56700	56700	56700	56700	0
392	20231109	120500	17846500	56700	56700	56700	56700	0
393	20231109	120400	17846500	56700	56700	56700	56700	0
394	20231109	120300	17846500	56700	56700	56700	56700	0
395	20231109	120200	17846500	56700	56700	56700	56700	0
396	20231109	120100	17846500	56700	56700	56700	56700	0
397	20231109	120000	17846500	56700	56700	56700	56700	0
398	20231109	115900	17846500	56700	56700	56700	56700	0
399	20231109	115800	17846500	56700	56700	56700	56700	0
400	20231109	115700	17846500	56700	56700	56700	56700	0
401	20231109	115600	17846500	56700	56700	56700	56700	0
402	20231109	115500	17846500	56700	56700	56700	56700	0
403	20231109	115400	17846500	56700	56700	56700	56700	0
404	20231109	115300	17846500	56700	56700	56700	56700	0
405	20231109	115200	17846500	56700	56700	56700	56700	0
406	20231109	115100	17846500	56700	56700	56700	56700	0
407	20231109	115000	17846500	56700	56700	56700	56700	0
408	20231109	114900	17846500	56700	56700	56700	56700	0
409	20231109	114800	17846500	56700	56700	56700	56700	3
410	20231109	114700	17676400	56700	56700	56700	56700	0
411	20231109	114600	17676400	56700	56700	56700	56700	0
412	20231109	114500	17676400	56700	56700	56700	56700	0
413	20231109	114400	17676400	56700	56700	56700	56700	0
414	20231109	114300	17676400	56700	56700	56700	56700	0
415	20231109	114200	17676400	56700	56700	56700	56700	0
416	20231109	114100	17676400	56700	56700	56700	56700	0
417	20231109	114000	17676400	56700	56700	56700	56700	0
418	20231109	113900	17676400	56700	56700	56700	56700	3
419	20231109	113800	17506300	56700	56700	56700	56700	0
420	20231109	113700	17506300	56700	56700	56700	56700	0
421	20231109	113600	17506300	56700	56700	56700	56700	0
422	20231109	113500	17506300	56700	56700	56700	56700	0
423	20231109	113400	17506300	56700	56700	56700	56700	0
424	20231109	113300	17506300	56700	56700	56700	56700	0
425	20231109	113200	17506300	56700	56700	56700	56700	0
426	20231109	113100	17506300	56700	56700	56700	56700	0
427	20231109	113000	17506300	56700	56700	56700	56700	0
428	20231109	112900	17506300	56700	56700	56700	56700	0
429	20231109	112800	17506300	56700	56700	56700	56700	5
430	20231109	112700	17222800	56500	56500	56500	56500	0
431	20231109	112600	17222800	56500	56500	56500	56500	0
432	20231109	112500	17222800	56500	56500	56500	56500	0
433	20231109	112400	17222800	56500	56500	56500	56500	0
434	20231109	112300	17222800	56500	56500	56500	56500	0
435	20231109	112200	17222800	56500	56500	56500	56500	3
436	20231109	112100	17053300	56500	56500	56500	56500	0
437	20231109	112000	17053300	56500	56500	56500	56500	0
438	20231109	111900	17053300	56500	56500	56500	56500	0
439	20231109	111800	17053300	56500	56500	56500	56500	0
440	20231109	111700	17053300	56500	56500	56500	56500	20
441	20231109	111600	15923300	56600	56600	56600	56600	0
442	20231109	111500	15923300	56600	56600	56600	56600	0
443	20231109	111400	15923300	56600	56600	56600	56600	0
444	20231109	111300	15923300	56600	56600	56600	56600	0
445	20231109	111200	15923300	56600	56600	56600	56600	0
446	20231109	111100	15923300	56600	56600	56600	56600	5
447	20231109	111000	15640300	56500	56500	56500	56500	5
448	20231109	110900	15357800	56600	56600	56600	56600	0
449	20231109	110800	15357800	56600	56600	56600	56600	0
450	20231109	110700	15357800	56600	56600	56700	56500	47
451	20231109	110600	12694600	56600	56600	56600	56600	0
452	20231109	110500	12694600	56600	56600	56600	56600	0
453	20231109	110400	12694600	56600	56600	56600	56600	5
454	20231109	110300	12411600	56600	56600	56600	56600	0
455	20231109	110200	12411600	56600	56600	56600	56600	0
456	20231109	110100	12411600	56600	56600	56600	56600	0
457	20231109	110000	12411600	56600	56600	56600	56600	0
458	20231109	105900	12411600	56600	56600	56600	56600	0
459	20231109	105800	12411600	56600	56600	56600	56600	0
460	20231109	105700	12411600	56600	56600	56600	56600	0
461	20231109	105600	12411600	56600	56600	56600	56600	0
462	20231109	105500	12411600	56600	56600	56600	56600	0
463	20231109	105400	12411600	56600	56600	56600	56600	0
464	20231109	105300	12411600	56600	56600	56600	56600	0
465	20231109	105200	12411600	56600	56600	56600	56600	3
466	20231109	105100	12241800	56500	56700	56700	56500	4
467	20231109	105000	12015200	56600	56600	56600	56600	0
468	20231109	104900	12015200	56600	56600	56600	56600	6
469	20231109	104800	11675600	56500	56500	56500	56500	0
470	20231109	104700	11675600	56500	56500	56500	56500	0
471	20231109	104600	11675600	56500	56500	56500	56500	0
472	20231109	104500	11675600	56500	56500	56500	56500	0
473	20231109	104400	11675600	56500	56500	56500	56500	0
474	20231109	104300	11675600	56500	56500	56500	56500	0
475	20231109	104200	11675600	56500	56500	56500	56500	0
476	20231109	104100	11675600	56500	56500	56500	56500	0
477	20231109	104000	11675600	56500	56500	56500	56500	0
478	20231109	103900	11675600	56500	56500	56500	56500	0
479	20231109	103800	11675600	56500	56500	56500	56500	0
480	20231109	103700	11675600	56500	56500	56500	56500	0
481	20231109	103600	11675600	56500	56500	56500	56500	0
482	20231109	103500	11675600	56500	56500	56500	56500	0
483	20231109	103400	11675600	56500	56500	56500	56500	0
484	20231109	103300	11675600	56500	56500	56500	56500	0
485	20231109	103200	11675600	56500	56500	56500	56500	0
486	20231109	103100	11675600	56500	56500	56500	56500	0
487	20231109	103000	11675600	56500	56500	56500	56500	0
488	20231109	102900	11675600	56500	56500	56500	56500	0
489	20231109	102800	11675600	56500	56500	56500	56500	0
490	20231109	102700	11675600	56500	56500	56500	56500	0
491	20231109	102600	11675600	56500	56500	56500	56500	0
492	20231109	102500	11675600	56500	56500	56500	56500	0
493	20231109	102400	11675600	56500	56500	56500	56500	0
494	20231109	102300	11675600	56500	56500	56500	56500	0
495	20231109	102200	11675600	56500	56500	56500	56500	0
496	20231109	102100	11675600	56500	56500	56500	56500	0
497	20231109	102000	11675600	56500	56500	56500	56500	0
498	20231109	101900	11675600	56500	56500	56500	56500	0
499	20231109	101800	11675600	56500	56500	56500	56500	0
500	20231109	101700	11675600	56500	56500	56500	56500	0
501	20231109	101600	11675600	56500	56500	56500	56500	0
502	20231109	101500	11675600	56500	56500	56500	56500	0
503	20231109	101400	11675600	56500	56500	56500	56500	0
504	20231109	101300	11675600	56500	56500	56500	56500	0
505	20231109	101200	11675600	56500	56500	56500	56500	0
506	20231109	101100	11675600	56500	56500	56500	56500	0
507	20231109	101000	11675600	56500	56500	56500	56500	5
508	20231109	100900	11393100	56500	56500	56500	56500	0
509	20231109	100800	11393100	56500	56500	56500	56500	0
510	20231109	100700	11393100	56500	56500	56500	56500	0
511	20231109	100600	11393100	56500	56500	56500	56500	0
512	20231109	100500	11393100	56500	56500	56500	56500	0
513	20231109	100400	11393100	56500	56500	56500	56500	0
514	20231109	100300	11393100	56500	56500	56500	56500	0
515	20231109	100200	11393100	56500	56500	56500	56500	2
516	20231109	100100	11280100	56500	56500	56500	56500	0
517	20231109	100000	11280100	56500	56500	56500	56500	0
518	20231109	095900	11280100	56500	56500	56500	56500	0
519	20231109	095800	11280100	56500	56500	56500	56500	4
520	20231109	095700	11054100	56500	56500	56500	56500	13
521	20231109	095600	10319600	56500	56500	56500	56500	1
522	20231109	095500	10263100	56500	56500	56500	56500	0
523	20231109	095400	10263100	56500	56500	56500	56500	0
524	20231109	095300	10263100	56500	56500	56500	56500	0
525	20231109	095200	10263100	56500	56500	56500	56500	0
526	20231109	095100	10263100	56500	56500	56500	56500	0
527	20231109	095000	10263100	56500	56500	56500	56500	18
528	20231109	094900	9246100	56400	56400	56400	56400	0
529	20231109	094800	9246100	56400	56400	56400	56400	0
530	20231109	094700	9246100	56400	56400	56400	56400	0
531	20231109	094600	9246100	56400	56400	56400	56400	0
532	20231109	094500	9246100	56400	56400	56400	56400	0
533	20231109	094400	9246100	56400	56400	56400	56400	0
534	20231109	094300	9246100	56400	56400	56400	56400	0
535	20231109	094200	9246100	56400	56400	56400	56400	0
536	20231109	094100	9246100	56400	56400	56400	56400	0
537	20231109	094000	9246100	56400	56400	56400	56400	0
538	20231109	093900	9246100	56400	56400	56400	56400	0
539	20231109	093800	9246100	56400	56400	56400	56400	0
540	20231109	093700	9246100	56400	56400	56400	56400	0
541	20231109	093600	9246100	56400	56400	56400	56400	0
542	20231109	093500	9246100	56400	56400	56400	56400	0
543	20231109	093400	9246100	56400	56400	56400	56400	0
544	20231109	093300	9246100	56400	56400	56400	56400	0
545	20231109	093200	9246100	56400	56400	56400	56400	0
546	20231109	093100	9246100	56400	56400	56400	56400	0
547	20231109	093000	9246100	56400	56400	56400	56400	0
548	20231109	092900	9246100	56400	56400	56400	56400	0
549	20231109	092800	9246100	56400	56400	56400	56400	0
550	20231109	092700	9246100	56400	56400	56400	56400	0
551	20231109	092600	9246100	56400	56400	56400	56400	0
552	20231109	092500	9246100	56400	56400	56400	56400	0
553	20231109	092400	9246100	56400	56400	56400	56400	0
554	20231109	092300	9246100	56400	56400	56400	56400	0
555	20231109	092200	9246100	56400	56400	56400	56400	0
556	20231109	092100	9246100	56400	56400	56400	56400	0
557	20231109	092000	9246100	56400	56400	56400	56400	0
558	20231109	091900	9246100	56400	56400	56400	56400	0
559	20231109	091800	9246100	56400	56400	56400	56400	0
560	20231109	091700	9246100	56400	56400	56400	56400	0
561	20231109	091600	9246100	56400	56400	56400	56400	0
562	20231109	091500	9246100	56400	56400	56400	56400	0
563	20231109	091400	9246100	56400	56400	56400	56400	0
564	20231109	091300	9246100	56400	56400	56400	56400	0
565	20231109	091200	9246100	56400	56400	56400	56400	1
566	20231109	091100	9189700	56400	56400	56400	56400	8
567	20231109	091000	8738500	56300	56300	56300	56300	0
568	20231109	090900	8738500	56300	56300	56300	56300	0
569	20231109	090800	8738500	56300	56300	56300	56300	0
570	20231109	090700	8738500	56300	56300	56300	56300	0
571	20231109	090600	8738500	56300	56300	56300	56300	0
572	20231109	090500	8738500	56300	56400	56400	56300	143
573	20231109	090400	677200	56400	56500	56500	56400	7
574	20231109	090300	281900	56300	56400	56400	56300	3
575	20231109	090200	112800	56300	56300	56300	56300	0
576	20231109	090100	112800	56300	56300	56300	56300	0
577	20231109	090000	112800	56300	56500	56500	56300	2