KissMeData/263860/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	204900	211106580	11630	11630	11630	11630	533
3	20231107	204800	211106580	11630	11630	11630	11630	0
4	20231107	204700	211106580	11630	11630	11630	11630	0
5	20231107	204600	211106580	11630	11630	11630	11630	0
6	20231107	204500	211106580	11630	11630	11630	11630	0
7	20231107	204400	211106580	11630	11630	11630	11630	0
8	20231107	204300	211106580	11630	11630	11630	11630	0
9	20231107	204200	211106580	11630	11630	11630	11630	0
10	20231107	204100	211106580	11630	11630	11630	11630	0
11	20231107	204000	211106580	11630	11630	11630	11630	0
12	20231107	203900	211106580	11630	11630	11630	11630	0
13	20231107	203800	211106580	11630	11630	11630	11630	0
14	20231107	203700	211106580	11630	11630	11630	11630	0
15	20231107	203600	211106580	11630	11630	11630	11630	0
16	20231107	203500	211106580	11630	11630	11630	11630	0
17	20231107	203400	211106580	11630	11630	11630	11630	0
18	20231107	203300	211106580	11630	11630	11630	11630	0
19	20231107	203200	211106580	11630	11630	11630	11630	0
20	20231107	203100	211106580	11630	11630	11630	11630	0
21	20231107	203000	211106580	11630	11630	11630	11630	0
22	20231107	202900	211106580	11630	11630	11630	11630	0
23	20231107	202800	211106580	11630	11630	11630	11630	0
24	20231107	202700	211106580	11630	11630	11630	11630	0
25	20231107	202600	211106580	11630	11630	11630	11630	0
26	20231107	202500	211106580	11630	11630	11630	11630	0
27	20231107	202400	211106580	11630	11630	11630	11630	0
28	20231107	202300	211106580	11630	11630	11630	11630	0
29	20231107	202200	211106580	11630	11630	11630	11630	0
30	20231107	202100	211106580	11630	11630	11630	11630	0
31	20231107	202000	211106580	11630	11630	11630	11630	0
32	20231107	201900	211106580	11630	11630	11630	11630	533
33	20231107	201800	211106580	11630	11630	11630	11630	0
34	20231107	201700	211106580	11630	11630	11630	11630	0
35	20231107	201600	211106580	11630	11630	11630	11630	0
36	20231107	201500	211106580	11630	11630	11630	11630	0
37	20231107	201400	211106580	11630	11630	11630	11630	0
38	20231107	201300	211106580	11630	11630	11630	11630	0
39	20231107	201200	211106580	11630	11630	11630	11630	0
40	20231107	201100	211106580	11630	11630	11630	11630	0
41	20231107	201000	211106580	11630	11630	11630	11630	0
42	20231107	200900	211106580	11630	11630	11630	11630	0
43	20231107	200800	211106580	11630	11630	11630	11630	0
44	20231107	200700	211106580	11630	11630	11630	11630	0
45	20231107	200600	211106580	11630	11630	11630	11630	0
46	20231107	200500	211106580	11630	11630	11630	11630	0
47	20231107	200400	211106580	11630	11630	11630	11630	0
48	20231107	200300	211106580	11630	11630	11630	11630	0
49	20231107	200200	211106580	11630	11630	11630	11630	0
50	20231107	200100	211106580	11630	11630	11630	11630	0
51	20231107	200000	211106580	11630	11630	11630	11630	0
52	20231107	195900	211106580	11630	11630	11630	11630	0
53	20231107	195800	211106580	11630	11630	11630	11630	0
54	20231107	195700	211106580	11630	11630	11630	11630	0
55	20231107	195600	211106580	11630	11630	11630	11630	0
56	20231107	195500	211106580	11630	11630	11630	11630	0
57	20231107	195400	211106580	11630	11630	11630	11630	0
58	20231107	195300	211106580	11630	11630	11630	11630	0
59	20231107	195200	211106580	11630	11630	11630	11630	0
60	20231107	195100	211106580	11630	11630	11630	11630	0
61	20231107	195000	211106580	11630	11630	11630	11630	0
62	20231107	194900	211106580	11630	11630	11630	11630	533
63	20231107	194800	211106580	11630	11630	11630	11630	0
64	20231107	194700	211106580	11630	11630	11630	11630	0
65	20231107	194600	211106580	11630	11630	11630	11630	0
66	20231107	194500	211106580	11630	11630	11630	11630	0
67	20231107	194400	211106580	11630	11630	11630	11630	0
68	20231107	194300	211106580	11630	11630	11630	11630	0
69	20231107	194200	211106580	11630	11630	11630	11630	0
70	20231107	194100	211106580	11630	11630	11630	11630	0
71	20231107	194000	211106580	11630	11630	11630	11630	0
72	20231107	193900	211106580	11630	11630	11630	11630	0
73	20231107	193800	211106580	11630	11630	11630	11630	0
74	20231107	193700	211106580	11630	11630	11630	11630	0
75	20231107	193600	211106580	11630	11630	11630	11630	0
76	20231107	193500	211106580	11630	11630	11630	11630	0
77	20231107	193400	211106580	11630	11630	11630	11630	0
78	20231107	193300	211106580	11630	11630	11630	11630	0
79	20231107	193200	211106580	11630	11630	11630	11630	0
80	20231107	193100	211106580	11630	11630	11630	11630	0
81	20231107	193000	211106580	11630	11630	11630	11630	0
82	20231107	192900	211106580	11630	11630	11630	11630	0
83	20231107	192800	211106580	11630	11630	11630	11630	0
84	20231107	192700	211106580	11630	11630	11630	11630	0
85	20231107	192600	211106580	11630	11630	11630	11630	0
86	20231107	192500	211106580	11630	11630	11630	11630	0
87	20231107	192400	211106580	11630	11630	11630	11630	0
88	20231107	192300	211106580	11630	11630	11630	11630	0
89	20231107	192200	211106580	11630	11630	11630	11630	0
90	20231107	192100	211106580	11630	11630	11630	11630	0
91	20231107	192000	211106580	11630	11630	11630	11630	0
92	20231107	191900	211106580	11630	11630	11630	11630	533
93	20231107	191800	211106580	11630	11630	11630	11630	0
94	20231107	191700	211106580	11630	11630	11630	11630	0
95	20231107	191600	211106580	11630	11630	11630	11630	0
96	20231107	191500	211106580	11630	11630	11630	11630	0
97	20231107	191400	211106580	11630	11630	11630	11630	0
98	20231107	191300	211106580	11630	11630	11630	11630	0
99	20231107	191200	211106580	11630	11630	11630	11630	0
100	20231107	191100	211106580	11630	11630	11630	11630	0
101	20231107	191000	211106580	11630	11630	11630	11630	0
102	20231107	190900	211106580	11630	11630	11630	11630	0
103	20231107	190800	211106580	11630	11630	11630	11630	0
104	20231107	190700	211106580	11630	11630	11630	11630	0
105	20231107	190600	211106580	11630	11630	11630	11630	0
106	20231107	190500	211106580	11630	11630	11630	11630	0
107	20231107	190400	211106580	11630	11630	11630	11630	0
108	20231107	190300	211106580	11630	11630	11630	11630	0
109	20231107	190200	211106580	11630	11630	11630	11630	0
110	20231107	190100	211106580	11630	11630	11630	11630	0
111	20231107	190000	211106580	11630	11630	11630	11630	0
112	20231107	185900	211106580	11630	11630	11630	11630	0
113	20231107	185800	211106580	11630	11630	11630	11630	0
114	20231107	185700	211106580	11630	11630	11630	11630	0
115	20231107	185600	211106580	11630	11630	11630	11630	0
116	20231107	185500	211106580	11630	11630	11630	11630	0
117	20231107	185400	211106580	11630	11630	11630	11630	0
118	20231107	185300	211106580	11630	11630	11630	11630	0
119	20231107	185200	211106580	11630	11630	11630	11630	0
120	20231107	185100	211106580	11630	11630	11630	11630	0
121	20231107	185000	211106580	11630	11630	11630	11630	0
122	20231107	184900	211106580	11630	11630	11630	11630	533
123	20231107	184800	211106580	11630	11630	11630	11630	0
124	20231107	184700	211106580	11630	11630	11630	11630	0
125	20231107	184600	211106580	11630	11630	11630	11630	0
126	20231107	184500	211106580	11630	11630	11630	11630	0
127	20231107	184400	211106580	11630	11630	11630	11630	0
128	20231107	184300	211106580	11630	11630	11630	11630	0
129	20231107	184200	211106580	11630	11630	11630	11630	0
130	20231107	184100	211106580	11630	11630	11630	11630	0
131	20231107	184000	211106580	11630	11630	11630	11630	0
132	20231107	183900	211106580	11630	11630	11630	11630	0
133	20231107	183800	211106580	11630	11630	11630	11630	0
134	20231107	183700	211106580	11630	11630	11630	11630	0
135	20231107	183600	211106580	11630	11630	11630	11630	0
136	20231107	183500	211106580	11630	11630	11630	11630	0
137	20231107	183400	211106580	11630	11630	11630	11630	0
138	20231107	183300	211106580	11630	11630	11630	11630	0
139	20231107	183200	211106580	11630	11630	11630	11630	0
140	20231107	183100	211106580	11630	11630	11630	11630	0
141	20231107	183000	211106580	11630	11630	11630	11630	0
142	20231107	182900	211106580	11630	11630	11630	11630	0
143	20231107	182800	211106580	11630	11630	11630	11630	0
144	20231107	182700	211106580	11630	11630	11630	11630	0
145	20231107	182600	211106580	11630	11630	11630	11630	0
146	20231107	182500	211106580	11630	11630	11630	11630	0
147	20231107	182400	211106580	11630	11630	11630	11630	0
148	20231107	182300	211106580	11630	11630	11630	11630	0
149	20231107	182200	211106580	11630	11630	11630	11630	0
150	20231107	182100	211106580	11630	11630	11630	11630	0
151	20231107	182000	211106580	11630	11630	11630	11630	0
152	20231107	181900	211106580	11630	11630	11630	11630	533
153	20231107	181800	211106580	11630	11630	11630	11630	0
154	20231107	181700	211106580	11630	11630	11630	11630	0
155	20231107	181600	211106580	11630	11630	11630	11630	0
156	20231107	181500	211106580	11630	11630	11630	11630	0
157	20231107	181400	211106580	11630	11630	11630	11630	0
158	20231107	181300	211106580	11630	11630	11630	11630	0
159	20231107	181200	211106580	11630	11630	11630	11630	0
160	20231107	181100	211106580	11630	11630	11630	11630	0
161	20231107	181000	211106580	11630	11630	11630	11630	0
162	20231107	180900	211106580	11630	11630	11630	11630	0
163	20231107	180800	211106580	11630	11630	11630	11630	0
164	20231107	180700	211106580	11630	11630	11630	11630	0
165	20231107	180600	211106580	11630	11630	11630	11630	0
166	20231107	180500	211106580	11630	11630	11630	11630	0
167	20231107	180400	211106580	11630	11630	11630	11630	0
168	20231107	180300	211106580	11630	11630	11630	11630	0
169	20231107	180200	211106580	11630	11630	11630	11630	0
170	20231107	180100	211106580	11630	11630	11630	11630	0
171	20231107	180000	211106580	11630	11630	11630	11630	0
172	20231107	175900	211106580	11630	11630	11630	11630	0
173	20231107	175800	211106580	11630	11630	11630	11630	0
174	20231107	175700	211106580	11630	11630	11630	11630	0
175	20231107	175600	211106580	11630	11630	11630	11630	0
176	20231107	175500	211106580	11630	11630	11630	11630	0
177	20231107	175400	211106580	11630	11630	11630	11630	0
178	20231107	175300	211106580	11630	11630	11630	11630	0
179	20231107	175200	211106580	11630	11630	11630	11630	0
180	20231107	175100	211106580	11630	11630	11630	11630	0
181	20231107	175000	211106580	11630	11630	11630	11630	0
182	20231107	174900	211106580	11630	11630	11630	11630	533
183	20231107	174800	211106580	11630	11630	11630	11630	0
184	20231107	174700	211106580	11630	11630	11630	11630	0
185	20231107	174600	211106580	11630	11630	11630	11630	0
186	20231107	174500	211106580	11630	11630	11630	11630	0
187	20231107	174400	211106580	11630	11630	11630	11630	0
188	20231107	174300	211106580	11630	11630	11630	11630	0
189	20231107	174200	211106580	11630	11630	11630	11630	0
190	20231107	174100	211106580	11630	11630	11630	11630	0
191	20231107	174000	211106580	11630	11630	11630	11630	0
192	20231107	173900	211106580	11630	11630	11630	11630	0
193	20231107	173800	211106580	11630	11630	11630	11630	0
194	20231107	173700	211106580	11630	11630	11630	11630	0
195	20231107	173600	211106580	11630	11630	11630	11630	0
196	20231107	173500	211106580	11630	11630	11630	11630	0
197	20231107	173400	211106580	11630	11630	11630	11630	0
198	20231107	173300	211106580	11630	11630	11630	11630	0
199	20231107	173200	211106580	11630	11630	11630	11630	0
200	20231107	173100	211106580	11630	11630	11630	11630	0
201	20231107	173000	211106580	11630	11630	11630	11630	0
202	20231107	172900	211106580	11630	11630	11630	11630	0
203	20231107	172800	211106580	11630	11630	11630	11630	0
204	20231107	172700	211106580	11630	11630	11630	11630	0
205	20231107	172600	211106580	11630	11630	11630	11630	0
206	20231107	172500	211106580	11630	11630	11630	11630	0
207	20231107	172400	211106580	11630	11630	11630	11630	0
208	20231107	172300	211106580	11630	11630	11630	11630	0
209	20231107	172200	211106580	11630	11630	11630	11630	0
210	20231107	172100	211106580	11630	11630	11630	11630	0
211	20231107	172000	211106580	11630	11630	11630	11630	0
212	20231107	171900	211106580	11630	11630	11630	11630	533
213	20231107	171800	211106580	11630	11630	11630	11630	0
214	20231107	171700	211106580	11630	11630	11630	11630	0
215	20231107	171600	211106580	11630	11630	11630	11630	0
216	20231107	171500	211106580	11630	11630	11630	11630	0
217	20231107	171400	211106580	11630	11630	11630	11630	0
218	20231107	171300	211106580	11630	11630	11630	11630	0
219	20231107	171200	211106580	11630	11630	11630	11630	0
220	20231107	171100	211106580	11630	11630	11630	11630	0
221	20231107	171000	211106580	11630	11630	11630	11630	0
222	20231107	170900	211106580	11630	11630	11630	11630	0
223	20231107	170800	211106580	11630	11630	11630	11630	0
224	20231107	170700	211106580	11630	11630	11630	11630	0
225	20231107	170600	211106580	11630	11630	11630	11630	0
226	20231107	170500	211106580	11630	11630	11630	11630	0
227	20231107	170400	211106580	11630	11630	11630	11630	0
228	20231107	170300	211106580	11630	11630	11630	11630	0
229	20231107	170200	211106580	11630	11630	11630	11630	0
230	20231107	170100	211106580	11630	11630	11630	11630	0
231	20231107	170000	211106580	11630	11630	11630	11630	0
232	20231107	165900	211106580	11630	11630	11630	11630	0
233	20231107	165800	211106580	11630	11630	11630	11630	0
234	20231107	165700	211106580	11630	11630	11630	11630	0
235	20231107	165600	211106580	11630	11630	11630	11630	0
236	20231107	165500	211106580	11630	11630	11630	11630	0
237	20231107	165400	211106580	11630	11630	11630	11630	0
238	20231107	165300	211106580	11630	11630	11630	11630	0
239	20231107	165200	211106580	11630	11630	11630	11630	0
240	20231107	165100	211106580	11630	11630	11630	11630	0
241	20231107	165000	211106580	11630	11630	11630	11630	0
242	20231107	164900	211106580	11630	11630	11630	11630	533
243	20231107	164800	211106580	11630	11630	11630	11630	0
244	20231107	164700	211106580	11630	11630	11630	11630	0
245	20231107	164600	211106580	11630	11630	11630	11630	0
246	20231107	164500	211106580	11630	11630	11630	11630	0
247	20231107	164400	211106580	11630	11630	11630	11630	0
248	20231107	164300	211106580	11630	11630	11630	11630	0
249	20231107	164200	211106580	11630	11630	11630	11630	0
250	20231107	164100	211106580	11630	11630	11630	11630	0
251	20231107	164000	211106580	11630	11630	11630	11630	0
252	20231107	163900	211106580	11630	11630	11630	11630	0
253	20231107	163800	211106580	11630	11630	11630	11630	0
254	20231107	163700	211106580	11630	11630	11630	11630	0
255	20231107	163600	211106580	11630	11630	11630	11630	0
256	20231107	163500	211106580	11630	11630	11630	11630	0
257	20231107	163400	211106580	11630	11630	11630	11630	0
258	20231107	163300	211106580	11630	11630	11630	11630	0
259	20231107	163200	211106580	11630	11630	11630	11630	0
260	20231107	163100	211106580	11630	11630	11630	11630	0
261	20231107	163000	211106580	11630	11630	11630	11630	0
262	20231107	162900	211106580	11630	11630	11630	11630	0
263	20231107	162800	211106580	11630	11630	11630	11630	0
264	20231107	162700	211106580	11630	11630	11630	11630	0
265	20231107	162600	211106580	11630	11630	11630	11630	0
266	20231107	162500	211106580	11630	11630	11630	11630	0
267	20231107	162400	211106580	11630	11630	11630	11630	0
268	20231107	162300	211106580	11630	11630	11630	11630	0
269	20231107	162200	211106580	11630	11630	11630	11630	0
270	20231107	162100	211106580	11630	11630	11630	11630	0
271	20231107	162000	211106580	11630	11630	11630	11630	0
272	20231107	161900	211106580	11630	11630	11630	11630	533
273	20231107	161800	211106580	11630	11630	11630	11630	0
274	20231107	161700	211106580	11630	11630	11630	11630	0
275	20231107	161600	211106580	11630	11630	11630	11630	0
276	20231107	161500	211106580	11630	11630	11630	11630	0
277	20231107	161400	211106580	11630	11630	11630	11630	0
278	20231107	161300	211106580	11630	11630	11630	11630	0
279	20231107	161200	211106580	11630	11630	11630	11630	0
280	20231107	161100	211106580	11630	11630	11630	11630	0
281	20231107	161000	211106580	11630	11630	11630	11630	0
282	20231107	160900	211106580	11630	11630	11630	11630	0
283	20231107	160800	211106580	11630	11630	11630	11630	0
284	20231107	160700	211106580	11630	11630	11630	11630	0
285	20231107	160600	211106580	11630	11630	11630	11630	0
286	20231107	160500	211106580	11630	11630	11630	11630	0
287	20231107	160400	211106580	11630	11630	11630	11630	0
288	20231107	160300	211106580	11630	11630	11630	11630	0
289	20231107	160200	211106580	11630	11630	11630	11630	0
290	20231107	160100	211106580	11630	11630	11630	11630	0
291	20231107	160000	211106580	11630	11630	11630	11630	0
292	20231107	155900	211106580	11630	11630	11630	11630	0
293	20231107	155800	211106580	11630	11630	11630	11630	0
294	20231107	155700	211106580	11630	11630	11630	11630	0
295	20231107	155600	211106580	11630	11630	11630	11630	0
296	20231107	155500	211106580	11630	11630	11630	11630	0
297	20231107	155400	211106580	11630	11630	11630	11630	0
298	20231107	155300	211106580	11630	11630	11630	11630	0
299	20231107	155200	211106580	11630	11630	11630	11630	0
300	20231107	155100	211106580	11630	11630	11630	11630	0
301	20231107	155000	211106580	11630	11630	11630	11630	0
302	20231107	154900	211106580	11630	11630	11630	11630	533
303	20231107	154800	211106580	11630	11630	11630	11630	0
304	20231107	154700	211106580	11630	11630	11630	11630	0
305	20231107	154600	211106580	11630	11630	11630	11630	0
306	20231107	154500	211106580	11630	11630	11630	11630	0
307	20231107	154400	211106580	11630	11630	11630	11630	0
308	20231107	154300	211106580	11630	11630	11630	11630	0
309	20231107	154200	211106580	11630	11630	11630	11630	0
310	20231107	154100	211106580	11630	11630	11630	11630	0
311	20231107	154000	211106580	11630	11630	11630	11630	0
312	20231107	153900	211106580	11630	11630	11630	11630	0
313	20231107	153800	211106580	11630	11630	11630	11630	0
314	20231107	153700	211106580	11630	11630	11630	11630	0
315	20231107	153600	211106580	11630	11630	11630	11630	0
316	20231107	153500	211106580	11630	11630	11630	11630	0
317	20231107	153400	211106580	11630	11630	11630	11630	0
318	20231107	153300	211106580	11630	11630	11630	11630	0
319	20231107	153200	211106580	11630	11630	11630	11630	0
320	20231107	153100	211106580	11630	11630	11630	11630	0
321	20231107	153000	211106580	11630	11630	11630	11630	533
322	20231107	152900	204907790	11630	11630	11630	11630	0
323	20231107	152800	204907790	11630	11630	11630	11630	0
324	20231107	152700	204907790	11630	11630	11630	11630	0
325	20231107	152600	204907790	11630	11630	11630	11630	0
326	20231107	152500	204907790	11630	11630	11630	11630	0
327	20231107	152400	204907790	11630	11630	11630	11630	0
328	20231107	152300	204907790	11630	11630	11630	11630	0
329	20231107	152200	204907790	11630	11630	11630	11630	0
330	20231107	152100	204907790	11630	11630	11630	11630	0
331	20231107	152000	204907790	11630	11630	11630	11630	0
332	20231107	151900	204907790	11630	11630	11630	11630	0
333	20231107	151800	204907790	11630	11630	11630	11630	0
334	20231107	151700	204907790	11630	11630	11630	11630	0
335	20231107	151600	204907790	11630	11630	11630	11630	0
336	20231107	151500	204907790	11630	11630	11630	11630	0
337	20231107	151400	204907790	11630	11630	11630	11630	0
338	20231107	151300	204907790	11630	11630	11630	11630	1
339	20231107	151200	204896160	11620	11620	11620	11620	1
340	20231107	151100	204884540	11630	11620	11630	11620	46
341	20231107	151000	204349580	11630	11540	11630	11540	47
342	20231107	150900	203803170	11620	11620	11620	11620	30
343	20231107	150800	203454570	11630	11580	11630	11580	89
344	20231107	150700	202420450	11540	11540	11540	11540	0
345	20231107	150600	202420450	11540	11540	11540	11540	200
346	20231107	150500	200112450	11550	11550	11550	11550	0
347	20231107	150400	200112450	11550	11550	11550	11550	0
348	20231107	150300	200112450	11550	11550	11550	11550	13
349	20231107	150200	199962300	11550	11570	11570	11550	287
350	20231107	150100	196647430	11560	11560	11560	11560	0
351	20231107	150000	196647430	11560	11560	11560	11560	0
352	20231107	145900	196647430	11560	11560	11560	11560	4
353	20231107	145800	196601190	11590	11590	11590	11590	0
354	20231107	145700	196601190	11590	11590	11590	11590	0
355	20231107	145600	196601190	11590	11590	11590	11590	78
356	20231107	145500	195697170	11600	11600	11600	11600	0
357	20231107	145400	195697170	11600	11600	11600	11600	11
358	20231107	145300	195569570	11620	11620	11620	11620	1
359	20231107	145200	195557950	11600	11600	11600	11600	24
360	20231107	145100	195279550	11630	11630	11630	11630	0
361	20231107	145000	195279550	11630	11630	11630	11630	0
362	20231107	144900	195279550	11630	11630	11630	11630	0
363	20231107	144800	195279550	11630	11630	11630	11630	0
364	20231107	144700	195279550	11630	11630	11630	11630	0
365	20231107	144600	195279550	11630	11630	11630	11630	0
366	20231107	144500	195279550	11630	11630	11630	11630	0
367	20231107	144400	195279550	11630	11630	11630	11630	51
368	20231107	144300	194686420	11620	11600	11620	11560	17
369	20231107	144200	194489300	11630	11630	11630	11630	10
370	20231107	144100	194373000	11630	11630	11630	11630	0
371	20231107	144000	194373000	11630	11620	11630	11620	108
372	20231107	143900	193117460	11620	11620	11620	11620	0
373	20231107	143800	193117460	11620	11620	11620	11620	52
374	20231107	143700	192513220	11530	11530	11530	11530	0
375	20231107	143600	192513220	11530	11530	11530	11530	169
376	20231107	143500	190564650	11500	11500	11500	11500	0
377	20231107	143400	190564650	11500	11500	11500	11500	0
378	20231107	143300	190564650	11500	11500	11500	11500	0
379	20231107	143200	190564650	11500	11550	11550	11500	179
380	20231107	143100	188504770	11560	11560	11560	11560	0
381	20231107	143000	188504770	11560	11570	11570	11560	10
382	20231107	142900	188389110	11580	11590	11590	11580	12
383	20231107	142800	188250090	11600	11600	11600	11600	0
384	20231107	142700	188250090	11600	11600	11600	11600	68
385	20231107	142600	187461290	11630	11630	11630	11630	0
386	20231107	142500	187461290	11630	11630	11630	11630	0
387	20231107	142400	187461290	11630	11630	11630	11630	0
388	20231107	142300	187461290	11630	11630	11630	11630	0
389	20231107	142200	187461290	11630	11630	11630	11630	0
390	20231107	142100	187461290	11630	11620	11630	11620	57
391	20231107	142000	186798390	11630	11630	11630	11630	0
392	20231107	141900	186798390	11630	11630	11630	11630	0
393	20231107	141800	186798390	11630	11630	11630	11630	48
394	20231107	141700	186240150	11630	11630	11630	11630	0
395	20231107	141600	186240150	11630	11630	11630	11630	4
396	20231107	141500	186193630	11630	11630	11630	11630	53
397	20231107	141400	185577240	11640	11640	11640	11640	0
398	20231107	141300	185577240	11640	11640	11640	11640	0
399	20231107	141200	185577240	11640	11630	11640	11600	489
400	20231107	141100	179886440	11600	11600	11600	11600	0
401	20231107	141000	179886440	11600	11600	11600	11600	0
402	20231107	140900	179886440	11600	11600	11600	11600	0
403	20231107	140800	179886440	11600	11600	11600	11600	0
404	20231107	140700	179886440	11600	11600	11600	11600	2
405	20231107	140600	179863240	11610	11610	11610	11610	2
406	20231107	140500	179840020	11630	11630	11630	11630	0
407	20231107	140400	179840020	11630	11630	11630	11630	0
408	20231107	140300	179840020	11630	11630	11630	11630	0
409	20231107	140200	179840020	11630	11630	11630	11630	0
410	20231107	140100	179840020	11630	11630	11630	11630	0
411	20231107	140000	179840020	11630	11630	11630	11630	0
412	20231107	135900	179840020	11630	11630	11630	11630	0
413	20231107	135800	179840020	11630	11630	11630	11630	0
414	20231107	135700	179840020	11630	11630	11630	11630	126
415	20231107	135600	178374640	11620	11620	11620	11620	0
416	20231107	135500	178374640	11620	11620	11620	11620	0
417	20231107	135400	178374640	11620	11620	11620	11620	2
418	20231107	135300	178351400	11600	11600	11600	11600	0
419	20231107	135200	178351400	11600	11600	11600	11600	21
420	20231107	135100	178107800	11610	11610	11610	11610	2
421	20231107	135000	178084580	11620	11620	11620	11620	0
422	20231107	134900	178084580	11620	11630	11630	11620	91
423	20231107	134800	177026310	11630	11630	11630	11630	2
424	20231107	134700	177003050	11640	11640	11640	11640	0
425	20231107	134600	177003050	11640	11640	11640	11640	0
426	20231107	134500	177003050	11640	11640	11640	11640	0
427	20231107	134400	177003050	11640	11640	11640	11640	0
428	20231107	134300	177003050	11640	11640	11640	11640	0
429	20231107	134200	177003050	11640	11640	11640	11640	0
430	20231107	134100	177003050	11640	11640	11640	11640	5
431	20231107	134000	176944850	11640	11640	11640	11640	0
432	20231107	133900	176944850	11640	11640	11640	11640	0
433	20231107	133800	176944850	11640	11640	11640	11640	0
434	20231107	133700	176944850	11640	11640	11640	11640	0
435	20231107	133600	176944850	11640	11640	11640	11640	0
436	20231107	133500	176944850	11640	11640	11640	11640	0
437	20231107	133400	176944850	11640	11640	11640	11640	0
438	20231107	133300	176944850	11640	11640	11640	11640	0
439	20231107	133200	176944850	11640	11640	11640	11640	0
440	20231107	133100	176944850	11640	11640	11640	11640	0
441	20231107	133000	176944850	11640	11640	11640	11640	0
442	20231107	132900	176944850	11640	11640	11640	11640	0
443	20231107	132800	176944850	11640	11640	11640	11640	0
444	20231107	132700	176944850	11640	11640	11640	11640	0
445	20231107	132600	176944850	11640	11640	11640	11640	0
446	20231107	132500	176944850	11640	11640	11640	11640	1
447	20231107	132400	176933210	11630	11630	11630	11630	15
448	20231107	132300	176758760	11630	11630	11630	11630	0
449	20231107	132200	176758760	11630	11630	11630	11630	37
450	20231107	132100	176328450	11630	11630	11630	11630	0
451	20231107	132000	176328450	11630	11630	11630	11630	47
452	20231107	131900	175781840	11630	11630	11630	11630	0
453	20231107	131800	175781840	11630	11630	11630	11630	0
454	20231107	131700	175781840	11630	11630	11630	11630	54
455	20231107	131600	175153820	11630	11630	11630	11630	0
456	20231107	131500	175153820	11630	11620	11630	11620	57
457	20231107	131400	174490920	11590	11590	11590	11590	1
458	20231107	131300	174479330	11640	11640	11640	11640	0
459	20231107	131200	174479330	11640	11640	11640	11640	63
460	20231107	131100	173746010	11590	11590	11590	11590	0
461	20231107	131000	173746010	11590	11590	11590	11590	9
462	20231107	130900	173641700	11640	11640	11640	11640	66
463	20231107	130800	172873460	11640	11640	11640	11640	0
464	20231107	130700	172873460	11640	11640	11640	11640	54
465	20231107	130600	172244900	11640	11640	11640	11640	0
466	20231107	130500	172244900	11640	11640	11640	11640	0
467	20231107	130400	172244900	11640	11640	11640	11640	70
468	20231107	130300	171430100	11630	11630	11630	11630	42
469	20231107	130200	170941640	11630	11630	11630	11630	0
470	20231107	130100	170941640	11630	11630	11630	11630	0
471	20231107	130000	170941640	11630	11630	11630	11630	66
472	20231107	125900	170174060	11630	11630	11630	11630	0
473	20231107	125800	170174060	11630	11630	11630	11630	0
474	20231107	125700	170174060	11630	11630	11630	11630	67
475	20231107	125600	169394850	11630	11630	11630	11630	39
476	20231107	125500	168941280	11630	11630	11630	11630	0
477	20231107	125400	168941280	11630	11630	11630	11630	97
478	20231107	125300	167813170	11630	11630	11630	11630	0
479	20231107	125200	167813170	11630	11630	11630	11630	43
480	20231107	125100	167313080	11620	11590	11620	11590	11
481	20231107	125000	167185320	11590	11590	11590	11590	2
482	20231107	124900	167162140	11620	11610	11620	11610	63
483	20231107	124800	166430190	11610	11610	11610	11610	0
484	20231107	124700	166430190	11610	11610	11610	11610	0
485	20231107	124600	166430190	11610	11610	11610	11610	70
486	20231107	124500	165617490	11590	11610	11610	11590	15
487	20231107	124400	165443490	11610	11610	11610	11610	0
488	20231107	124300	165443490	11610	11600	11610	11600	74
489	20231107	124200	164584550	11560	11560	11560	11560	0
490	20231107	124100	164584550	11560	11560	11560	11560	2
491	20231107	124000	164561430	11550	11560	11560	11550	75
492	20231107	123900	163694550	11640	11640	11640	11640	0
493	20231107	123800	163694550	11640	11630	11640	11630	71
494	20231107	123700	162868120	11640	11640	11640	11640	0
495	20231107	123600	162868120	11640	11640	11640	11640	43
496	20231107	123500	162367600	11630	11630	11630	11630	20
497	20231107	123400	162135000	11630	11630	11630	11630	10
498	20231107	123300	162018700	11630	11620	11630	11620	69
499	20231107	123200	161216360	11610	11610	11610	11610	0
500	20231107	123100	161216360	11610	11610	11610	11610	42
501	20231107	123000	160728740	11600	11600	11600	11600	0
502	20231107	122900	160728740	11600	11600	11600	11600	38
503	20231107	122800	160287940	11580	11580	11580	11580	0
504	20231107	122700	160287940	11580	11580	11580	11580	42
505	20231107	122600	159801580	11580	11570	11580	11570	60
506	20231107	122500	159107180	11550	11550	11550	11550	10
507	20231107	122400	158991680	11510	11510	11510	11510	0
508	20231107	122300	158991680	11510	11510	11510	11510	0
509	20231107	122200	158991680	11510	11510	11510	11510	0
510	20231107	122100	158991680	11510	11510	11510	11510	10
511	20231107	122000	158876580	11540	11540	11540	11540	27
512	20231107	121900	158565000	11510	11510	11510	11510	0
513	20231107	121800	158565000	11510	11510	11510	11510	12
514	20231107	121700	158426880	11500	11500	11500	11500	0
515	20231107	121600	158426880	11500	11500	11500	11500	82
516	20231107	121500	157483880	11500	11500	11500	11500	28
517	20231107	121400	157161880	11500	11500	11500	11500	374
518	20231107	121300	152860880	11500	11500	11500	11500	829
519	20231107	121200	143327380	11550	11550	11550	11550	0
520	20231107	121100	143327380	11550	11550	11550	11550	0
521	20231107	121000	143327380	11550	11550	11550	11550	0
522	20231107	120900	143327380	11550	11540	11550	11540	317
523	20231107	120800	139668690	11550	11550	11550	11550	0
524	20231107	120700	139668690	11550	11510	11550	11510	45
525	20231107	120600	139150220	11500	11530	11530	11500	721
526	20231107	120500	130850920	11540	11540	11540	11540	197
527	20231107	120400	128577540	11550	11560	11560	11550	344
528	20231107	120300	124602800	11560	11560	11560	11560	0
529	20231107	120200	124602800	11560	11580	11580	11560	310
530	20231107	120100	121017970	11580	11580	11580	11580	98
531	20231107	120000	119883130	11600	11600	11600	11600	0
532	20231107	115900	119883130	11600	11600	11600	11600	0
533	20231107	115800	119883130	11600	11600	11600	11600	0
534	20231107	115700	119883130	11600	11600	11600	11600	0
535	20231107	115600	119883130	11600	11600	11600	11600	2
536	20231107	115500	119859930	11600	11600	11600	11600	1
537	20231107	115400	119848330	11600	11590	11600	11590	3
538	20231107	115300	119813550	11560	11580	11580	11560	166
539	20231107	115200	117892770	11570	11570	11570	11570	130
540	20231107	115100	116388670	11570	11570	11570	11570	0
541	20231107	115000	116388670	11570	11570	11570	11570	0
542	20231107	114900	116388670	11570	11570	11570	11570	0
543	20231107	114800	116388670	11570	11570	11570	11570	13
544	20231107	114700	116238260	11570	11570	11570	11570	34
545	20231107	114600	115844880	11570	11630	11630	11570	273
546	20231107	114500	112682670	11640	11650	11650	11640	179
547	20231107	114400	110597330	11660	11660	11660	11660	1
548	20231107	114300	110585670	11660	11660	11660	11660	0
549	20231107	114200	110585670	11660	11660	11660	11660	0
550	20231107	114100	110585670	11660	11660	11660	11660	105
551	20231107	114000	109361370	11710	11710	11710	11710	0
552	20231107	113900	109361370	11710	11710	11710	11710	1
553	20231107	113800	109349660	11660	11660	11660	11660	0
554	20231107	113700	109349660	11660	11660	11660	11660	0
555	20231107	113600	109349660	11660	11660	11660	11660	0
556	20231107	113500	109349660	11660	11660	11660	11660	0
557	20231107	113400	109349660	11660	11660	11660	11660	44
558	20231107	113300	108836620	11670	11670	11670	11670	0
559	20231107	113200	108836620	11670	11670	11670	11670	0
560	20231107	113100	108836620	11670	11710	11710	11670	41
561	20231107	113000	108358110	11710	11710	11710	11710	0
562	20231107	112900	108358110	11710	11690	11710	11680	76
563	20231107	112800	107469430	11800	11560	11800	11560	1190
564	20231107	112700	93528510	11560	11560	11560	11560	10
565	20231107	112600	93412910	11560	11560	11560	11560	4
566	20231107	112500	93366670	11560	11560	11560	11560	10
567	20231107	112400	93251070	11560	11560	11560	11560	5
568	20231107	112300	93193270	11560	11570	11570	11560	151
569	20231107	112200	91446230	11570	11570	11570	11570	1
570	20231107	112100	91434660	11570	11570	11570	11570	37
571	20231107	112000	91006570	11580	11590	11590	11580	4
572	20231107	111900	90960230	11600	11630	11630	11600	850
573	20231107	111800	81088350	11640	11650	11650	11640	229
574	20231107	111700	78421760	11660	11660	11660	11660	0
575	20231107	111600	78421760	11660	11670	11670	11660	134
576	20231107	111500	76858100	11730	11730	11730	11730	0
577	20231107	111400	76858100	11730	11730	11730	11730	0
578	20231107	111300	76858100	11730	11730	11730	11730	1
579	20231107	111200	76846370	11660	11660	11660	11660	46
580	20231107	111100	76310010	11660	11650	11660	11650	48
581	20231107	111000	75750430	11630	11630	11630	11630	0
582	20231107	110900	75750430	11630	11710	11710	11630	1366
583	20231107	110800	59814550	11770	11770	11770	11770	0
584	20231107	110700	59814550	11770	11770	11770	11770	0
585	20231107	110600	59814550	11770	11760	11770	11760	25
586	20231107	110500	59520510	11770	11800	11800	11770	46
587	20231107	110400	58978590	11800	11800	11800	11800	0
588	20231107	110300	58978590	11800	11800	11800	11800	0
589	20231107	110200	58978590	11800	11800	11800	11800	0
590	20231107	110100	58978590	11800	11800	11800	11800	0
591	20231107	110000	58978590	11800	11800	11800	11800	0
592	20231107	105900	58978590	11800	11800	11800	11800	0
593	20231107	105800	58978590	11800	11800	11800	11800	0
594	20231107	105700	58978590	11800	11800	11800	11800	0
595	20231107	105600	58978590	11800	11800	11800	11800	0
596	20231107	105500	58978590	11800	11800	11800	11800	0
597	20231107	105400	58978590	11800	11800	11800	11800	0
598	20231107	105300	58978590	11800	11810	11810	11800	3
599	20231107	105200	58943170	11770	11770	11770	11770	0
600	20231107	105100	58943170	11770	11770	11770	11770	0
601	20231107	105000	58943170	11770	11770	11770	11770	0
602	20231107	104900	58943170	11770	11770	11770	11770	0
603	20231107	104800	58943170	11770	11770	11770	11770	0
604	20231107	104700	58943170	11770	11770	11770	11770	0
605	20231107	104600	58943170	11770	11770	11770	11770	0
606	20231107	104500	58943170	11770	11770	11770	11770	0
607	20231107	104400	58943170	11770	11770	11770	11770	0
608	20231107	104300	58943170	11770	11770	11770	11770	0
609	20231107	104200	58943170	11770	11770	11770	11770	0
610	20231107	104100	58943170	11770	11770	11770	11770	0
611	20231107	104000	58943170	11770	11770	11770	11770	0
612	20231107	103900	58943170	11770	11770	11770	11770	0
613	20231107	103800	58943170	11770	11770	11770	11770	0
614	20231107	103700	58943170	11770	11770	11770	11770	0
615	20231107	103600	58943170	11770	11780	11780	11770	23
616	20231107	103500	58672400	11880	11880	11880	11880	0
617	20231107	103400	58672400	11880	11880	11880	11880	47
618	20231107	103300	58114040	11870	11870	11870	11870	25
619	20231107	103200	57817290	11850	11850	11850	11850	0
620	20231107	103100	57817290	11850	11850	11850	11850	0
621	20231107	103000	57817290	11850	11850	11850	11850	100
622	20231107	102900	56632290	11870	11870	11870	11870	0
623	20231107	102800	56632290	11870	11870	11870	11870	0
624	20231107	102700	56632290	11870	11870	11870	11870	0
625	20231107	102600	56632290	11870	11870	11870	11870	1
626	20231107	102500	56620420	11900	11900	11900	11900	0
627	20231107	102400	56620420	11900	11900	11900	11900	0
628	20231107	102300	56620420	11900	11900	11900	11900	0
629	20231107	102200	56620420	11900	11900	11900	11900	0
630	20231107	102100	56620420	11900	11900	11900	11900	0
631	20231107	102000	56620420	11900	11900	11900	11900	0
632	20231107	101900	56620420	11900	11870	11900	11870	63
633	20231107	101800	55870830	11890	11870	11890	11870	32
634	20231107	101700	55490670	11870	11870	11870	11870	2
635	20231107	101600	55466930	11900	11900	11900	11900	0
636	20231107	101500	55466930	11900	11870	11900	11870	67
637	20231107	101400	54669830	11870	11840	11870	11840	16
638	20231107	101300	54480090	11850	11850	11850	11850	0
639	20231107	101200	54480090	11850	11840	11850	11840	32
640	20231107	101100	54100930	11840	11840	11840	11840	6
641	20231107	101000	54029890	11900	11870	11900	11870	65
642	20231107	100900	53256590	11890	11850	11890	11840	48
643	20231107	100800	52686060	11860	11760	11860	11760	41
644	20231107	100700	52201940	11770	11770	11770	11770	20
645	20231107	100600	51966540	11760	11760	11760	11760	0
646	20231107	100500	51966540	11760	11760	11760	11760	0
647	20231107	100400	51966540	11760	11760	11760	11760	0
648	20231107	100300	51966540	11760	11760	11760	11760	0
649	20231107	100200	51966540	11760	11760	11760	11760	0
650	20231107	100100	51966540	11760	11760	11760	11760	0
651	20231107	100000	51966540	11760	11710	11760	11710	549
652	20231107	095900	45522360	11670	11720	11720	11670	57
653	20231107	095800	44856380	11720	11720	11720	11720	5
654	20231107	095700	44797780	11750	11680	11750	11670	100
655	20231107	095600	43630690	11680	11700	11700	11680	839
656	20231107	095500	33829050	11700	11700	11700	11700	0
657	20231107	095400	33829050	11700	11760	11760	11700	642
658	20231107	095300	26296180	11760	11760	11760	11760	0
659	20231107	095200	26296180	11760	11790	11800	11760	3
660	20231107	095100	26260830	11760	11760	11760	11760	0
661	20231107	095000	26260830	11760	11780	11780	11760	99
662	20231107	094900	25095560	11780	11780	11780	11780	0
663	20231107	094800	25095560	11780	11780	11780	11780	0
664	20231107	094700	25095560	11780	11780	11780	11780	0
665	20231107	094600	25095560	11780	11780	11780	11780	0
666	20231107	094500	25095560	11780	11780	11780	11780	1
667	20231107	094400	25083780	11790	11830	11830	11790	78
668	20231107	094300	24164060	11790	11790	11790	11790	0
669	20231107	094200	24164060	11790	11790	11790	11790	0
670	20231107	094100	24164060	11790	11790	11790	11790	0
671	20231107	094000	24164060	11790	11790	11790	11790	0
672	20231107	093900	24164060	11790	11790	11790	11790	1
673	20231107	093800	24152270	11790	11790	11790	11790	0
674	20231107	093700	24152270	11790	11790	11790	11790	0
675	20231107	093600	24152270	11790	11790	11790	11790	0
676	20231107	093500	24152270	11790	11790	11790	11790	0
677	20231107	093400	24152270	11790	11790	11790	11790	1
678	20231107	093300	24140480	11870	11870	11870	11870	0
679	20231107	093200	24140480	11870	11870	11870	11870	1
680	20231107	093100	24128610	11870	11790	11870	11790	4
681	20231107	093000	24081290	11880	11790	11880	11790	144
682	20231107	092900	22383440	11790	11790	11790	11790	0
683	20231107	092800	22383440	11790	11800	11800	11790	15
684	20231107	092700	22206490	11790	11790	11790	11790	0
685	20231107	092600	22206490	11790	11820	11820	11790	202
686	20231107	092500	19824220	11800	11800	11800	11800	79
687	20231107	092400	18892020	11790	11890	11890	11790	433
688	20231107	092300	13783090	11890	11890	11890	11890	0
689	20231107	092200	13783090	11890	11890	11890	11890	0
690	20231107	092100	13783090	11890	11890	11890	11890	0
691	20231107	092000	13783090	11890	11810	11890	11810	41
692	20231107	091900	13295680	11810	11810	11810	11810	0
693	20231107	091800	13295680	11810	11810	11810	11810	1
694	20231107	091700	13283870	11810	11810	11810	11810	0
695	20231107	091600	13283870	11810	11900	11900	11810	4
696	20231107	091500	13236460	11910	11810	11910	11810	63
697	20231107	091400	12492230	11810	11830	11830	11810	3
698	20231107	091300	12456770	11830	11830	11830	11830	20
699	20231107	091200	12220170	11830	11830	11830	11830	8
700	20231107	091100	12125530	11800	11830	11830	11800	63
701	20231107	091000	11380270	11810	11810	11810	11810	1
702	20231107	090900	11368460	11860	11860	11860	11860	15
703	20231107	090800	11190560	11860	11860	11870	11860	81
704	20231107	090700	10229830	12010	11920	12010	11920	57
705	20231107	090600	9548170	11800	11820	11850	11800	16
706	20231107	090500	9358850	11730	11730	11730	11730	1
707	20231107	090400	9347120	11740	11750	11750	11740	165
708	20231107	090300	7409100	11750	11850	11850	11750	126
709	20231107	090200	5917330	11850	11850	11850	11850	0
710	20231107	090100	5917330	11850	11900	11920	11850	124
711	20231107	090000	4440170	11920	12000	12040	11920	365