KissMeData/001720/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	183500	98850400	56500	56500	56500	56500	29
3	20231107	183400	98850400	56500	56500	56500	56500	0
4	20231107	183300	98850400	56500	56500	56500	56500	0
5	20231107	183200	98850400	56500	56500	56500	56500	0
6	20231107	183100	98850400	56500	56500	56500	56500	0
7	20231107	183000	98850400	56500	56500	56500	56500	0
8	20231107	182900	98850400	56500	56500	56500	56500	0
9	20231107	182800	98850400	56500	56500	56500	56500	0
10	20231107	182700	98850400	56500	56500	56500	56500	0
11	20231107	182600	98850400	56500	56500	56500	56500	0
12	20231107	182500	98850400	56500	56500	56500	56500	0
13	20231107	182400	98850400	56500	56500	56500	56500	0
14	20231107	182300	98850400	56500	56500	56500	56500	0
15	20231107	182200	98850400	56500	56500	56500	56500	0
16	20231107	182100	98850400	56500	56500	56500	56500	0
17	20231107	182000	98850400	56500	56500	56500	56500	0
18	20231107	181900	98850400	56500	56500	56500	56500	0
19	20231107	181800	98850400	56500	56500	56500	56500	0
20	20231107	181700	98850400	56500	56500	56500	56500	0
21	20231107	181600	98850400	56500	56500	56500	56500	0
22	20231107	181500	98850400	56500	56500	56500	56500	0
23	20231107	181400	98850400	56500	56500	56500	56500	0
24	20231107	181300	98850400	56500	56500	56500	56500	0
25	20231107	181200	98850400	56500	56500	56500	56500	0
26	20231107	181100	98850400	56500	56500	56500	56500	0
27	20231107	181000	98850400	56500	56500	56500	56500	0
28	20231107	180900	98850400	56500	56500	56500	56500	0
29	20231107	180800	98850400	56500	56500	56500	56500	0
30	20231107	180700	98850400	56500	56500	56500	56500	0
31	20231107	180600	98850400	56500	56500	56500	56500	0
32	20231107	180500	98850400	56500	56500	56500	56500	29
33	20231107	180400	98850400	56500	56500	56500	56500	0
34	20231107	180300	98850400	56500	56500	56500	56500	0
35	20231107	180200	98850400	56500	56500	56500	56500	0
36	20231107	180100	98850400	56500	56500	56500	56500	0
37	20231107	180000	98850400	56500	56500	56500	56500	0
38	20231107	175900	98850400	56500	56500	56500	56500	0
39	20231107	175800	98850400	56500	56500	56500	56500	0
40	20231107	175700	98850400	56500	56500	56500	56500	0
41	20231107	175600	98850400	56500	56500	56500	56500	0
42	20231107	175500	98850400	56500	56500	56500	56500	0
43	20231107	175400	98850400	56500	56500	56500	56500	0
44	20231107	175300	98850400	56500	56500	56500	56500	0
45	20231107	175200	98850400	56500	56500	56500	56500	0
46	20231107	175100	98850400	56500	56500	56500	56500	0
47	20231107	175000	98850400	56500	56500	56500	56500	0
48	20231107	174900	98850400	56500	56500	56500	56500	0
49	20231107	174800	98850400	56500	56500	56500	56500	0
50	20231107	174700	98850400	56500	56500	56500	56500	0
51	20231107	174600	98850400	56500	56500	56500	56500	0
52	20231107	174500	98850400	56500	56500	56500	56500	0
53	20231107	174400	98850400	56500	56500	56500	56500	0
54	20231107	174300	98850400	56500	56500	56500	56500	0
55	20231107	174200	98850400	56500	56500	56500	56500	0
56	20231107	174100	98850400	56500	56500	56500	56500	0
57	20231107	174000	98850400	56500	56500	56500	56500	0
58	20231107	173900	98850400	56500	56500	56500	56500	0
59	20231107	173800	98850400	56500	56500	56500	56500	0
60	20231107	173700	98850400	56500	56500	56500	56500	0
61	20231107	173600	98850400	56500	56500	56500	56500	0
62	20231107	173500	98850400	56500	56500	56500	56500	29
63	20231107	173400	98850400	56500	56500	56500	56500	0
64	20231107	173300	98850400	56500	56500	56500	56500	0
65	20231107	173200	98850400	56500	56500	56500	56500	0
66	20231107	173100	98850400	56500	56500	56500	56500	0
67	20231107	173000	98850400	56500	56500	56500	56500	0
68	20231107	172900	98850400	56500	56500	56500	56500	0
69	20231107	172800	98850400	56500	56500	56500	56500	0
70	20231107	172700	98850400	56500	56500	56500	56500	0
71	20231107	172600	98850400	56500	56500	56500	56500	0
72	20231107	172500	98850400	56500	56500	56500	56500	0
73	20231107	172400	98850400	56500	56500	56500	56500	0
74	20231107	172300	98850400	56500	56500	56500	56500	0
75	20231107	172200	98850400	56500	56500	56500	56500	0
76	20231107	172100	98850400	56500	56500	56500	56500	0
77	20231107	172000	98850400	56500	56500	56500	56500	0
78	20231107	171900	98850400	56500	56500	56500	56500	0
79	20231107	171800	98850400	56500	56500	56500	56500	0
80	20231107	171700	98850400	56500	56500	56500	56500	0
81	20231107	171600	98850400	56500	56500	56500	56500	0
82	20231107	171500	98850400	56500	56500	56500	56500	0
83	20231107	171400	98850400	56500	56500	56500	56500	0
84	20231107	171300	98850400	56500	56500	56500	56500	0
85	20231107	171200	98850400	56500	56500	56500	56500	0
86	20231107	171100	98850400	56500	56500	56500	56500	0
87	20231107	171000	98850400	56500	56500	56500	56500	0
88	20231107	170900	98850400	56500	56500	56500	56500	0
89	20231107	170800	98850400	56500	56500	56500	56500	0
90	20231107	170700	98850400	56500	56500	56500	56500	0
91	20231107	170600	98850400	56500	56500	56500	56500	0
92	20231107	170500	98850400	56500	56500	56500	56500	29
93	20231107	170400	98850400	56500	56500	56500	56500	0
94	20231107	170300	98850400	56500	56500	56500	56500	0
95	20231107	170200	98850400	56500	56500	56500	56500	0
96	20231107	170100	98850400	56500	56500	56500	56500	0
97	20231107	170000	98850400	56500	56500	56500	56500	0
98	20231107	165900	98850400	56500	56500	56500	56500	0
99	20231107	165800	98850400	56500	56500	56500	56500	0
100	20231107	165700	98850400	56500	56500	56500	56500	0
101	20231107	165600	98850400	56500	56500	56500	56500	0
102	20231107	165500	98850400	56500	56500	56500	56500	0
103	20231107	165400	98850400	56500	56500	56500	56500	0
104	20231107	165300	98850400	56500	56500	56500	56500	0
105	20231107	165200	98850400	56500	56500	56500	56500	0
106	20231107	165100	98850400	56500	56500	56500	56500	0
107	20231107	165000	98850400	56500	56500	56500	56500	0
108	20231107	164900	98850400	56500	56500	56500	56500	0
109	20231107	164800	98850400	56500	56500	56500	56500	0
110	20231107	164700	98850400	56500	56500	56500	56500	0
111	20231107	164600	98850400	56500	56500	56500	56500	0
112	20231107	164500	98850400	56500	56500	56500	56500	0
113	20231107	164400	98850400	56500	56500	56500	56500	0
114	20231107	164300	98850400	56500	56500	56500	56500	0
115	20231107	164200	98850400	56500	56500	56500	56500	0
116	20231107	164100	98850400	56500	56500	56500	56500	0
117	20231107	164000	98850400	56500	56500	56500	56500	0
118	20231107	163900	98850400	56500	56500	56500	56500	0
119	20231107	163800	98850400	56500	56500	56500	56500	0
120	20231107	163700	98850400	56500	56500	56500	56500	0
121	20231107	163600	98850400	56500	56500	56500	56500	0
122	20231107	163500	98850400	56500	56500	56500	56500	29
123	20231107	163400	98850400	56500	56500	56500	56500	0
124	20231107	163300	98850400	56500	56500	56500	56500	0
125	20231107	163200	98850400	56500	56500	56500	56500	0
126	20231107	163100	98850400	56500	56500	56500	56500	0
127	20231107	163000	98850400	56500	56500	56500	56500	0
128	20231107	162900	98850400	56500	56500	56500	56500	0
129	20231107	162800	98850400	56500	56500	56500	56500	0
130	20231107	162700	98850400	56500	56500	56500	56500	0
131	20231107	162600	98850400	56500	56500	56500	56500	0
132	20231107	162500	98850400	56500	56500	56500	56500	0
133	20231107	162400	98850400	56500	56500	56500	56500	0
134	20231107	162300	98850400	56500	56500	56500	56500	0
135	20231107	162200	98850400	56500	56500	56500	56500	0
136	20231107	162100	98850400	56500	56500	56500	56500	0
137	20231107	162000	98850400	56500	56500	56500	56500	0
138	20231107	161900	98850400	56500	56500	56500	56500	0
139	20231107	161800	98850400	56500	56500	56500	56500	0
140	20231107	161700	98850400	56500	56500	56500	56500	0
141	20231107	161600	98850400	56500	56500	56500	56500	0
142	20231107	161500	98850400	56500	56500	56500	56500	0
143	20231107	161400	98850400	56500	56500	56500	56500	0
144	20231107	161300	98850400	56500	56500	56500	56500	0
145	20231107	161200	98850400	56500	56500	56500	56500	0
146	20231107	161100	98850400	56500	56500	56500	56500	0
147	20231107	161000	98850400	56500	56500	56500	56500	0
148	20231107	160900	98850400	56500	56500	56500	56500	0
149	20231107	160800	98850400	56500	56500	56500	56500	0
150	20231107	160700	98850400	56500	56500	56500	56500	0
151	20231107	160600	98850400	56500	56500	56500	56500	0
152	20231107	160500	98850400	56500	56500	56500	56500	29
153	20231107	160400	98850400	56500	56500	56500	56500	0
154	20231107	160300	98850400	56500	56500	56500	56500	0
155	20231107	160200	98850400	56500	56500	56500	56500	0
156	20231107	160100	98850400	56500	56500	56500	56500	0
157	20231107	160000	98850400	56500	56500	56500	56500	0
158	20231107	155900	98850400	56500	56500	56500	56500	0
159	20231107	155800	98850400	56500	56500	56500	56500	0
160	20231107	155700	98850400	56500	56500	56500	56500	0
161	20231107	155600	98850400	56500	56500	56500	56500	0
162	20231107	155500	98850400	56500	56500	56500	56500	0
163	20231107	155400	98850400	56500	56500	56500	56500	0
164	20231107	155300	98850400	56500	56500	56500	56500	0
165	20231107	155200	98850400	56500	56500	56500	56500	0
166	20231107	155100	98850400	56500	56500	56500	56500	0
167	20231107	155000	98850400	56500	56500	56500	56500	0
168	20231107	154900	98850400	56500	56500	56500	56500	0
169	20231107	154800	98850400	56500	56500	56500	56500	0
170	20231107	154700	98850400	56500	56500	56500	56500	0
171	20231107	154600	98850400	56500	56500	56500	56500	0
172	20231107	154500	98850400	56500	56500	56500	56500	0
173	20231107	154400	98850400	56500	56500	56500	56500	0
174	20231107	154300	98850400	56500	56500	56500	56500	0
175	20231107	154200	98850400	56500	56500	56500	56500	0
176	20231107	154100	98850400	56500	56500	56500	56500	0
177	20231107	154000	98850400	56500	56500	56500	56500	0
178	20231107	153900	98850400	56500	56500	56500	56500	0
179	20231107	153800	98850400	56500	56500	56500	56500	0
180	20231107	153700	98850400	56500	56500	56500	56500	0
181	20231107	153600	98850400	56500	56500	56500	56500	0
182	20231107	153500	98850400	56500	56500	56500	56500	29
183	20231107	153400	98850400	56500	56500	56500	56500	0
184	20231107	153300	98850400	56500	56500	56500	56500	0
185	20231107	153200	98850400	56500	56500	56500	56500	0
186	20231107	153100	98850400	56500	56500	56500	56500	0
187	20231107	153000	98850400	56500	56500	56500	56500	29
188	20231107	152900	97211900	56500	56500	56500	56500	0
189	20231107	152800	97211900	56500	56500	56500	56500	0
190	20231107	152700	97211900	56500	56500	56500	56500	0
191	20231107	152600	97211900	56500	56500	56500	56500	0
192	20231107	152500	97211900	56500	56500	56500	56500	0
193	20231107	152400	97211900	56500	56500	56500	56500	0
194	20231107	152300	97211900	56500	56500	56500	56500	0
195	20231107	152200	97211900	56500	56500	56500	56500	0
196	20231107	152100	97211900	56500	56500	56500	56500	0
197	20231107	152000	97211900	56500	56500	56500	56500	0
198	20231107	151900	97211900	56500	56500	56500	56500	2
199	20231107	151800	97098900	56500	56500	56500	56500	0
200	20231107	151700	97098900	56500	56500	56500	56500	0
201	20231107	151600	97098900	56500	56500	56500	56500	0
202	20231107	151500	97098900	56500	56500	56500	56500	0
203	20231107	151400	97098900	56500	56500	56500	56500	0
204	20231107	151300	97098900	56500	56500	56500	56500	0
205	20231107	151200	97098900	56500	56500	56500	56500	13
206	20231107	151100	96364400	56500	56500	56500	56500	27
207	20231107	151000	94838900	56500	56500	56500	56500	0
208	20231107	150900	94838900	56500	56500	56500	56400	114
209	20231107	150800	88398100	56500	56500	56500	56500	0
210	20231107	150700	88398100	56500	56500	56500	56500	0
211	20231107	150600	88398100	56500	56500	56500	56500	0
212	20231107	150500	88398100	56500	56500	56500	56500	0
213	20231107	150400	88398100	56500	56500	56500	56500	3
214	20231107	150300	88228600	56500	56500	56500	56500	0
215	20231107	150200	88228600	56500	56500	56500	56500	0
216	20231107	150100	88228600	56500	56500	56500	56500	0
217	20231107	150000	88228600	56500	56500	56500	56500	0
218	20231107	145900	88228600	56500	56500	56500	56500	0
219	20231107	145800	88228600	56500	56500	56500	56500	0
220	20231107	145700	88228600	56500	56500	56500	56500	0
221	20231107	145600	88228600	56500	56500	56500	56500	2
222	20231107	145500	88115600	56500	56500	56500	56500	3
223	20231107	145400	87946100	56400	56400	56400	56400	0
224	20231107	145300	87946100	56400	56400	56400	56400	0
225	20231107	145200	87946100	56400	56500	56500	56400	77
226	20231107	145100	83595800	56600	56600	56600	56600	0
227	20231107	145000	83595800	56600	56600	56600	56600	0
228	20231107	144900	83595800	56600	56600	56600	56600	0
229	20231107	144800	83595800	56600	56500	56600	56400	92
230	20231107	144700	78397700	56500	56500	56500	56500	0
231	20231107	144600	78397700	56500	56500	56500	56400	54
232	20231107	144500	75346800	56500	56500	56500	56500	0
233	20231107	144400	75346800	56500	56500	56500	56500	0
234	20231107	144300	75346800	56500	56500	56500	56500	0
235	20231107	144200	75346800	56500	56500	56500	56500	10
236	20231107	144100	74781800	56500	56500	56500	56400	45
237	20231107	144000	72239400	56500	56500	56500	56500	3
238	20231107	143900	72069900	56500	56500	56500	56500	0
239	20231107	143800	72069900	56500	56500	56500	56500	0
240	20231107	143700	72069900	56500	56500	56500	56500	0
241	20231107	143600	72069900	56500	56500	56500	56500	1
242	20231107	143500	72013400	56500	56500	56500	56500	0
243	20231107	143400	72013400	56500	56500	56500	56500	0
244	20231107	143300	72013400	56500	56500	56500	56500	3
245	20231107	143200	71843900	56600	56600	56600	56600	0
246	20231107	143100	71843900	56600	56600	56600	56600	3
247	20231107	143000	71674100	56600	56600	56600	56600	0
248	20231107	142900	71674100	56600	56600	56600	56600	0
249	20231107	142800	71674100	56600	56600	56600	56600	0
250	20231107	142700	71674100	56600	56600	56600	56600	0
251	20231107	142600	71674100	56600	56600	56600	56600	53
252	20231107	142500	68674300	56500	56500	56500	56400	35
253	20231107	142400	66696900	56500	56500	56500	56500	23
254	20231107	142300	65397400	56500	56500	56500	56500	0
255	20231107	142200	65397400	56500	56500	56500	56500	0
256	20231107	142100	65397400	56500	56500	56500	56500	0
257	20231107	142000	65397400	56500	56500	56500	56500	0
258	20231107	141900	65397400	56500	56500	56500	56500	0
259	20231107	141800	65397400	56500	56500	56500	56500	0
260	20231107	141700	65397400	56500	56500	56500	56500	209
261	20231107	141600	53588900	56500	56500	56500	56500	0
262	20231107	141500	53588900	56500	56500	56500	56500	0
263	20231107	141400	53588900	56500	56500	56500	56500	1
264	20231107	141300	53532400	56400	56400	56400	56400	0
265	20231107	141200	53532400	56400	56500	56500	56400	7
266	20231107	141100	53137000	56500	56500	56500	56500	0
267	20231107	141000	53137000	56500	56500	56500	56500	0
268	20231107	140900	53137000	56500	56500	56500	56500	0
269	20231107	140800	53137000	56500	56500	56500	56500	0
270	20231107	140700	53137000	56500	56500	56500	56500	0
271	20231107	140600	53137000	56500	56500	56500	56500	0
272	20231107	140500	53137000	56500	56500	56500	56500	0
273	20231107	140400	53137000	56500	56500	56500	56500	2
274	20231107	140300	53024000	56500	56500	56500	56500	0
275	20231107	140200	53024000	56500	56500	56500	56500	0
276	20231107	140100	53024000	56500	56500	56500	56500	0
277	20231107	140000	53024000	56500	56500	56500	56500	0
278	20231107	135900	53024000	56500	56500	56500	56500	0
279	20231107	135800	53024000	56500	56500	56500	56500	2
280	20231107	135700	52911000	56500	56500	56500	56500	0
281	20231107	135600	52911000	56500	56500	56500	56500	0
282	20231107	135500	52911000	56500	56500	56500	56500	0
283	20231107	135400	52911000	56500	56500	56500	56500	3
284	20231107	135300	52741500	56500	56500	56500	56500	0
285	20231107	135200	52741500	56500	56500	56500	56500	0
286	20231107	135100	52741500	56500	56500	56500	56500	0
287	20231107	135000	52741500	56500	56500	56500	56500	0
288	20231107	134900	52741500	56500	56500	56500	56500	0
289	20231107	134800	52741500	56500	56500	56500	56500	0
290	20231107	134700	52741500	56500	56500	56500	56500	0
291	20231107	134600	52741500	56500	56500	56500	56500	0
292	20231107	134500	52741500	56500	56500	56500	56500	0
293	20231107	134400	52741500	56500	56500	56500	56500	0
294	20231107	134300	52741500	56500	56500	56500	56500	0
295	20231107	134200	52741500	56500	56500	56500	56500	0
296	20231107	134100	52741500	56500	56500	56500	56400	96
297	20231107	134000	47317700	56500	56500	56500	56500	0
298	20231107	133900	47317700	56500	56500	56500	56500	0
299	20231107	133800	47317700	56500	56500	56500	56500	0
300	20231107	133700	47317700	56500	56500	56500	56500	0
301	20231107	133600	47317700	56500	56500	56500	56500	0
302	20231107	133500	47317700	56500	56500	56500	56500	0
303	20231107	133400	47317700	56500	56500	56500	56500	0
304	20231107	133300	47317700	56500	56500	56500	56500	3
305	20231107	133200	47148200	56400	56400	56400	56400	0
306	20231107	133100	47148200	56400	56400	56400	56400	0
307	20231107	133000	47148200	56400	56400	56400	56400	0
308	20231107	132900	47148200	56400	56400	56400	56400	0
309	20231107	132800	47148200	56400	56400	56400	56400	0
310	20231107	132700	47148200	56400	56400	56400	56400	0
311	20231107	132600	47148200	56400	56500	56500	56400	56
312	20231107	132500	43984300	56500	56500	56500	56500	0
313	20231107	132400	43984300	56500	56500	56500	56500	0
314	20231107	132300	43984300	56500	56500	56500	56500	0
315	20231107	132200	43984300	56500	56400	56500	56400	131
316	20231107	132100	36585000	56500	56500	56500	56500	0
317	20231107	132000	36585000	56500	56500	56500	56500	0
318	20231107	131900	36585000	56500	56500	56500	56500	0
319	20231107	131800	36585000	56500	56500	56500	56500	0
320	20231107	131700	36585000	56500	56500	56500	56500	0
321	20231107	131600	36585000	56500	56500	56500	56500	0
322	20231107	131500	36585000	56500	56500	56500	56500	0
323	20231107	131400	36585000	56500	56500	56500	56500	0
324	20231107	131300	36585000	56500	56500	56500	56500	0
325	20231107	131200	36585000	56500	56500	56500	56500	0
326	20231107	131100	36585000	56500	56500	56500	56500	0
327	20231107	131000	36585000	56500	56500	56500	56500	0
328	20231107	130900	36585000	56500	56500	56500	56500	0
329	20231107	130800	36585000	56500	56500	56500	56500	0
330	20231107	130700	36585000	56500	56500	56500	56500	0
331	20231107	130600	36585000	56500	56500	56500	56500	0
332	20231107	130500	36585000	56500	56500	56500	56500	0
333	20231107	130400	36585000	56500	56500	56500	56500	0
334	20231107	130300	36585000	56500	56500	56500	56500	0
335	20231107	130200	36585000	56500	56500	56500	56500	0
336	20231107	130100	36585000	56500	56500	56500	56500	0
337	20231107	130000	36585000	56500	56500	56500	56500	0
338	20231107	125900	36585000	56500	56500	56500	56500	0
339	20231107	125800	36585000	56500	56500	56500	56500	0
340	20231107	125700	36585000	56500	56500	56500	56500	0
341	20231107	125600	36585000	56500	56500	56500	56500	0
342	20231107	125500	36585000	56500	56500	56500	56500	0
343	20231107	125400	36585000	56500	56500	56500	56500	0
344	20231107	125300	36585000	56500	56500	56500	56500	0
345	20231107	125200	36585000	56500	56500	56500	56500	0
346	20231107	125100	36585000	56500	56500	56500	56500	0
347	20231107	125000	36585000	56500	56500	56500	56500	0
348	20231107	124900	36585000	56500	56500	56500	56500	0
349	20231107	124800	36585000	56500	56500	56500	56500	0
350	20231107	124700	36585000	56500	56500	56500	56500	0
351	20231107	124600	36585000	56500	56500	56500	56500	0
352	20231107	124500	36585000	56500	56500	56500	56500	0
353	20231107	124400	36585000	56500	56500	56500	56500	0
354	20231107	124300	36585000	56500	56500	56500	56500	0
355	20231107	124200	36585000	56500	56500	56500	56500	0
356	20231107	124100	36585000	56500	56500	56500	56500	0
357	20231107	124000	36585000	56500	56500	56500	56500	0
358	20231107	123900	36585000	56500	56500	56500	56500	0
359	20231107	123800	36585000	56500	56500	56500	56500	0
360	20231107	123700	36585000	56500	56500	56500	56500	0
361	20231107	123600	36585000	56500	56500	56500	56500	0
362	20231107	123500	36585000	56500	56500	56500	56500	0
363	20231107	123400	36585000	56500	56500	56500	56500	0
364	20231107	123300	36585000	56500	56500	56500	56500	0
365	20231107	123200	36585000	56500	56500	56500	56500	0
366	20231107	123100	36585000	56500	56500	56500	56500	0
367	20231107	123000	36585000	56500	56500	56500	56500	0
368	20231107	122900	36585000	56500	56500	56500	56500	0
369	20231107	122800	36585000	56500	56500	56500	56500	0
370	20231107	122700	36585000	56500	56500	56500	56500	0
371	20231107	122600	36585000	56500	56500	56500	56500	0
372	20231107	122500	36585000	56500	56500	56500	56500	0
373	20231107	122400	36585000	56500	56500	56500	56500	0
374	20231107	122300	36585000	56500	56500	56500	56500	0
375	20231107	122200	36585000	56500	56500	56500	56500	0
376	20231107	122100	36585000	56500	56500	56500	56500	0
377	20231107	122000	36585000	56500	56500	56500	56500	0
378	20231107	121900	36585000	56500	56500	56500	56500	0
379	20231107	121800	36585000	56500	56500	56500	56500	0
380	20231107	121700	36585000	56500	56500	56500	56500	0
381	20231107	121600	36585000	56500	56500	56500	56500	0
382	20231107	121500	36585000	56500	56500	56500	56500	0
383	20231107	121400	36585000	56500	56500	56500	56500	1
384	20231107	121300	36528500	56400	56400	56400	56400	0
385	20231107	121200	36528500	56400	56400	56400	56400	0
386	20231107	121100	36528500	56400	56500	56500	56400	11
387	20231107	121000	35907100	56500	56500	56500	56500	0
388	20231107	120900	35907100	56500	56500	56500	56500	0
389	20231107	120800	35907100	56500	56500	56500	56500	0
390	20231107	120700	35907100	56500	56500	56500	56500	0
391	20231107	120600	35907100	56500	56500	56500	56500	0
392	20231107	120500	35907100	56500	56500	56500	56500	0
393	20231107	120400	35907100	56500	56500	56500	56500	0
394	20231107	120300	35907100	56500	56500	56500	56500	0
395	20231107	120200	35907100	56500	56500	56500	56500	0
396	20231107	120100	35907100	56500	56500	56500	56500	0
397	20231107	120000	35907100	56500	56500	56500	56500	0
398	20231107	115900	35907100	56500	56500	56500	56500	0
399	20231107	115800	35907100	56500	56500	56500	56500	0
400	20231107	115700	35907100	56500	56500	56500	56500	0
401	20231107	115600	35907100	56500	56500	56500	56500	0
402	20231107	115500	35907100	56500	56500	56500	56500	13
403	20231107	115400	35172600	56400	56400	56400	56400	34
404	20231107	115300	33255000	56400	56400	56400	56400	0
405	20231107	115200	33255000	56400	56400	56400	56400	0
406	20231107	115100	33255000	56400	56400	56400	56400	0
407	20231107	115000	33255000	56400	56400	56400	56400	0
408	20231107	114900	33255000	56400	56400	56400	56400	0
409	20231107	114800	33255000	56400	56400	56400	56400	0
410	20231107	114700	33255000	56400	56400	56400	56400	0
411	20231107	114600	33255000	56400	56400	56400	56400	0
412	20231107	114500	33255000	56400	56400	56400	56400	0
413	20231107	114400	33255000	56400	56400	56400	56400	0
414	20231107	114300	33255000	56400	56400	56400	56400	0
415	20231107	114200	33255000	56400	56400	56400	56400	0
416	20231107	114100	33255000	56400	56400	56400	56400	0
417	20231107	114000	33255000	56400	56400	56400	56400	0
418	20231107	113900	33255000	56400	56400	56400	56400	0
419	20231107	113800	33255000	56400	56400	56400	56400	0
420	20231107	113700	33255000	56400	56400	56400	56400	0
421	20231107	113600	33255000	56400	56400	56400	56400	0
422	20231107	113500	33255000	56400	56500	56500	56400	99
423	20231107	113400	27665700	56500	56500	56500	56500	0
424	20231107	113300	27665700	56500	56500	56500	56500	0
425	20231107	113200	27665700	56500	56500	56500	56500	0
426	20231107	113100	27665700	56500	56500	56500	56500	0
427	20231107	113000	27665700	56500	56500	56500	56500	0
428	20231107	112900	27665700	56500	56500	56500	56500	0
429	20231107	112800	27665700	56500	56500	56500	56500	0
430	20231107	112700	27665700	56500	56500	56500	56500	0
431	20231107	112600	27665700	56500	56500	56500	56500	0
432	20231107	112500	27665700	56500	56500	56500	56500	0
433	20231107	112400	27665700	56500	56500	56500	56500	0
434	20231107	112300	27665700	56500	56500	56500	56500	0
435	20231107	112200	27665700	56500	56500	56500	56500	0
436	20231107	112100	27665700	56500	56500	56500	56500	0
437	20231107	112000	27665700	56500	56500	56500	56500	0
438	20231107	111900	27665700	56500	56500	56500	56500	0
439	20231107	111800	27665700	56500	56500	56500	56500	0
440	20231107	111700	27665700	56500	56500	56500	56500	0
441	20231107	111600	27665700	56500	56500	56500	56500	0
442	20231107	111500	27665700	56500	56500	56500	56500	0
443	20231107	111400	27665700	56500	56500	56500	56500	0
444	20231107	111300	27665700	56500	56500	56500	56500	0
445	20231107	111200	27665700	56500	56500	56500	56500	0
446	20231107	111100	27665700	56500	56500	56500	56500	0
447	20231107	111000	27665700	56500	56500	56500	56500	0
448	20231107	110900	27665700	56500	56500	56500	56500	0
449	20231107	110800	27665700	56500	56500	56500	56500	0
450	20231107	110700	27665700	56500	56500	56500	56500	0
451	20231107	110600	27665700	56500	56500	56500	56500	0
452	20231107	110500	27665700	56500	56500	56500	56500	0
453	20231107	110400	27665700	56500	56500	56500	56500	0
454	20231107	110300	27665700	56500	56500	56500	56500	0
455	20231107	110200	27665700	56500	56500	56500	56500	0
456	20231107	110100	27665700	56500	56500	56500	56500	1
457	20231107	110000	27609200	56500	56500	56500	56500	0
458	20231107	105900	27609200	56500	56500	56500	56500	0
459	20231107	105800	27609200	56500	56500	56500	56500	0
460	20231107	105700	27609200	56500	56500	56500	56500	0
461	20231107	105600	27609200	56500	56500	56500	56500	0
462	20231107	105500	27609200	56500	56500	56500	56500	0
463	20231107	105400	27609200	56500	56500	56500	56500	0
464	20231107	105300	27609200	56500	56500	56500	56500	0
465	20231107	105200	27609200	56500	56500	56500	56500	0
466	20231107	105100	27609200	56500	56500	56500	56500	0
467	20231107	105000	27609200	56500	56500	56500	56500	0
468	20231107	104900	27609200	56500	56500	56500	56500	0
469	20231107	104800	27609200	56500	56500	56500	56500	2
470	20231107	104700	27496200	56500	56500	56500	56500	0
471	20231107	104600	27496200	56500	56500	56500	56500	0
472	20231107	104500	27496200	56500	56500	56500	56500	0
473	20231107	104400	27496200	56500	56500	56500	56500	0
474	20231107	104300	27496200	56500	56500	56500	56500	0
475	20231107	104200	27496200	56500	56500	56500	56500	0
476	20231107	104100	27496200	56500	56500	56500	56500	0
477	20231107	104000	27496200	56500	56500	56500	56500	0
478	20231107	103900	27496200	56500	56500	56500	56500	10
479	20231107	103800	26931200	56500	56500	56500	56500	43
480	20231107	103700	24501700	56400	56500	56500	56400	180
481	20231107	103600	14332000	56400	56400	56400	56400	0
482	20231107	103500	14332000	56400	56400	56400	56400	0
483	20231107	103400	14332000	56400	56400	56400	56400	0
484	20231107	103300	14332000	56400	56400	56400	56400	0
485	20231107	103200	14332000	56400	56400	56400	56400	0
486	20231107	103100	14332000	56400	56400	56400	56400	0
487	20231107	103000	14332000	56400	56400	56400	56400	0
488	20231107	102900	14332000	56400	56400	56400	56400	0
489	20231107	102800	14332000	56400	56400	56400	56400	0
490	20231107	102700	14332000	56400	56400	56400	56400	0
491	20231107	102600	14332000	56400	56400	56400	56400	1
492	20231107	102500	14275600	56400	56400	56400	56400	0
493	20231107	102400	14275600	56400	56400	56400	56400	0
494	20231107	102300	14275600	56400	56400	56400	56400	0
495	20231107	102200	14275600	56400	56400	56400	56400	0
496	20231107	102100	14275600	56400	56400	56400	56400	0
497	20231107	102000	14275600	56400	56500	56500	56400	24
498	20231107	101900	12919700	56400	56400	56400	56400	0
499	20231107	101800	12919700	56400	56400	56400	56400	0
500	20231107	101700	12919700	56400	56400	56400	56400	0
501	20231107	101600	12919700	56400	56400	56400	56400	0
502	20231107	101500	12919700	56400	56400	56400	56400	2
503	20231107	101400	12806900	56500	56500	56500	56500	0
504	20231107	101300	12806900	56500	56500	56500	56500	0
505	20231107	101200	12806900	56500	56500	56500	56500	0
506	20231107	101100	12806900	56500	56500	56500	56500	0
507	20231107	101000	12806900	56500	56500	56500	56500	0
508	20231107	100900	12806900	56500	56500	56500	56500	0
509	20231107	100800	12806900	56500	56500	56500	56500	0
510	20231107	100700	12806900	56500	56500	56500	56500	3
511	20231107	100600	12637400	56500	56500	56500	56500	0
512	20231107	100500	12637400	56500	56500	56500	56500	0
513	20231107	100400	12637400	56500	56500	56500	56500	0
514	20231107	100300	12637400	56500	56500	56500	56500	0
515	20231107	100200	12637400	56500	56500	56500	56500	0
516	20231107	100100	12637400	56500	56500	56500	56500	0
517	20231107	100000	12637400	56500	56500	56500	56500	0
518	20231107	095900	12637400	56500	56500	56500	56500	0
519	20231107	095800	12637400	56500	56500	56500	56500	0
520	20231107	095700	12637400	56500	56500	56500	56500	7
521	20231107	095600	12241900	56400	56400	56400	56400	0
522	20231107	095500	12241900	56400	56400	56400	56400	0
523	20231107	095400	12241900	56400	56400	56400	56400	0
524	20231107	095300	12241900	56400	56400	56400	56400	0
525	20231107	095200	12241900	56400	56400	56400	56400	0
526	20231107	095100	12241900	56400	56400	56400	56400	0
527	20231107	095000	12241900	56400	56400	56400	56400	0
528	20231107	094900	12241900	56400	56400	56400	56400	0
529	20231107	094800	12241900	56400	56400	56400	56400	0
530	20231107	094700	12241900	56400	56400	56400	56400	6
531	20231107	094600	11903500	56500	56500	56500	56500	0
532	20231107	094500	11903500	56500	56500	56500	56500	0
533	20231107	094400	11903500	56500	56500	56500	56500	0
534	20231107	094300	11903500	56500	56500	56500	56500	0
535	20231107	094200	11903500	56500	56500	56500	56500	1
536	20231107	094100	11847000	56400	56400	56400	56400	3
537	20231107	094000	11677800	56500	56500	56500	56500	0
538	20231107	093900	11677800	56500	56500	56500	56500	3
539	20231107	093800	11508300	56400	56400	56400	56400	0
540	20231107	093700	11508300	56400	56400	56400	56400	0
541	20231107	093600	11508300	56400	56400	56400	56400	0
542	20231107	093500	11508300	56400	56400	56400	56400	0
543	20231107	093400	11508300	56400	56400	56400	56400	56
544	20231107	093300	8349900	56400	56400	56400	56400	0
545	20231107	093200	8349900	56400	56400	56400	56400	0
546	20231107	093100	8349900	56400	56400	56400	56400	0
547	20231107	093000	8349900	56400	56400	56400	56400	106
548	20231107	092900	2371500	56500	56500	56500	56500	2
549	20231107	092800	2258500	56500	56500	56500	56500	0
550	20231107	092700	2258500	56500	56500	56500	56500	0
551	20231107	092600	2258500	56500	56500	56500	56500	2
552	20231107	092500	2145500	56400	56400	56400	56400	17
553	20231107	092400	1186700	56400	56400	56400	56400	0
554	20231107	092300	1186700	56400	56400	56400	56400	0
555	20231107	092200	1186700	56400	56400	56400	56400	0
556	20231107	092100	1186700	56400	56400	56400	56400	0
557	20231107	092000	1186700	56400	56400	56400	56400	3
558	20231107	091900	1017500	56400	56400	56400	56400	0
559	20231107	091800	1017500	56400	56400	56400	56400	0
560	20231107	091700	1017500	56400	56400	56400	56400	0
561	20231107	091600	1017500	56400	56400	56400	56400	0
562	20231107	091500	1017500	56400	56400	56400	56400	0
563	20231107	091400	1017500	56400	56400	56400	56400	1
564	20231107	091300	961100	56500	56500	56500	56500	0
565	20231107	091200	961100	56500	56500	56500	56500	1
566	20231107	091100	904600	56500	56500	56500	56500	0
567	20231107	091000	904600	56500	56500	56500	56500	0
568	20231107	090900	904600	56500	56500	56500	56500	0
569	20231107	090800	904600	56500	56500	56500	56500	13
570	20231107	090700	170100	56500	56500	56500	56500	0
571	20231107	090600	170100	56500	56500	56500	56500	0
572	20231107	090500	170100	56500	56500	56500	56500	0
573	20231107	090400	170100	56500	56500	56500	56500	0
574	20231107	090300	170100	56500	56500	56500	56500	0
575	20231107	090200	170100	56500	56500	56500	56500	0
576	20231107	090100	170100	56500	56500	56500	56500	0
577	20231107	090000	170100	56500	56800	56800	56500	3