KissMeData/211050/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203300	237403320	13600	13600	13600	13600	198
3	20231107	203200	237403320	13600	13600	13600	13600	0
4	20231107	203100	237403320	13600	13600	13600	13600	0
5	20231107	203000	237403320	13600	13600	13600	13600	0
6	20231107	202900	237403320	13600	13600	13600	13600	0
7	20231107	202800	237403320	13600	13600	13600	13600	0
8	20231107	202700	237403320	13600	13600	13600	13600	0
9	20231107	202600	237403320	13600	13600	13600	13600	0
10	20231107	202500	237403320	13600	13600	13600	13600	0
11	20231107	202400	237403320	13600	13600	13600	13600	0
12	20231107	202300	237403320	13600	13600	13600	13600	0
13	20231107	202200	237403320	13600	13600	13600	13600	0
14	20231107	202100	237403320	13600	13600	13600	13600	0
15	20231107	202000	237403320	13600	13600	13600	13600	0
16	20231107	201900	237403320	13600	13600	13600	13600	0
17	20231107	201800	237403320	13600	13600	13600	13600	0
18	20231107	201700	237403320	13600	13600	13600	13600	0
19	20231107	201600	237403320	13600	13600	13600	13600	0
20	20231107	201500	237403320	13600	13600	13600	13600	0
21	20231107	201400	237403320	13600	13600	13600	13600	0
22	20231107	201300	237403320	13600	13600	13600	13600	0
23	20231107	201200	237403320	13600	13600	13600	13600	0
24	20231107	201100	237403320	13600	13600	13600	13600	0
25	20231107	201000	237403320	13600	13600	13600	13600	0
26	20231107	200900	237403320	13600	13600	13600	13600	0
27	20231107	200800	237403320	13600	13600	13600	13600	0
28	20231107	200700	237403320	13600	13600	13600	13600	0
29	20231107	200600	237403320	13600	13600	13600	13600	0
30	20231107	200500	237403320	13600	13600	13600	13600	0
31	20231107	200400	237403320	13600	13600	13600	13600	0
32	20231107	200300	237403320	13600	13600	13600	13600	198
33	20231107	200200	237403320	13600	13600	13600	13600	0
34	20231107	200100	237403320	13600	13600	13600	13600	0
35	20231107	200000	237403320	13600	13600	13600	13600	0
36	20231107	195900	237403320	13600	13600	13600	13600	0
37	20231107	195800	237403320	13600	13600	13600	13600	0
38	20231107	195700	237403320	13600	13600	13600	13600	0
39	20231107	195600	237403320	13600	13600	13600	13600	0
40	20231107	195500	237403320	13600	13600	13600	13600	0
41	20231107	195400	237403320	13600	13600	13600	13600	0
42	20231107	195300	237403320	13600	13600	13600	13600	0
43	20231107	195200	237403320	13600	13600	13600	13600	0
44	20231107	195100	237403320	13600	13600	13600	13600	0
45	20231107	195000	237403320	13600	13600	13600	13600	0
46	20231107	194900	237403320	13600	13600	13600	13600	0
47	20231107	194800	237403320	13600	13600	13600	13600	0
48	20231107	194700	237403320	13600	13600	13600	13600	0
49	20231107	194600	237403320	13600	13600	13600	13600	0
50	20231107	194500	237403320	13600	13600	13600	13600	0
51	20231107	194400	237403320	13600	13600	13600	13600	0
52	20231107	194300	237403320	13600	13600	13600	13600	0
53	20231107	194200	237403320	13600	13600	13600	13600	0
54	20231107	194100	237403320	13600	13600	13600	13600	0
55	20231107	194000	237403320	13600	13600	13600	13600	0
56	20231107	193900	237403320	13600	13600	13600	13600	0
57	20231107	193800	237403320	13600	13600	13600	13600	0
58	20231107	193700	237403320	13600	13600	13600	13600	0
59	20231107	193600	237403320	13600	13600	13600	13600	0
60	20231107	193500	237403320	13600	13600	13600	13600	0
61	20231107	193400	237403320	13600	13600	13600	13600	0
62	20231107	193300	237403320	13600	13600	13600	13600	198
63	20231107	193200	237403320	13600	13600	13600	13600	0
64	20231107	193100	237403320	13600	13600	13600	13600	0
65	20231107	193000	237403320	13600	13600	13600	13600	0
66	20231107	192900	237403320	13600	13600	13600	13600	0
67	20231107	192800	237403320	13600	13600	13600	13600	0
68	20231107	192700	237403320	13600	13600	13600	13600	0
69	20231107	192600	237403320	13600	13600	13600	13600	0
70	20231107	192500	237403320	13600	13600	13600	13600	0
71	20231107	192400	237403320	13600	13600	13600	13600	0
72	20231107	192300	237403320	13600	13600	13600	13600	0
73	20231107	192200	237403320	13600	13600	13600	13600	0
74	20231107	192100	237403320	13600	13600	13600	13600	0
75	20231107	192000	237403320	13600	13600	13600	13600	0
76	20231107	191900	237403320	13600	13600	13600	13600	0
77	20231107	191800	237403320	13600	13600	13600	13600	0
78	20231107	191700	237403320	13600	13600	13600	13600	0
79	20231107	191600	237403320	13600	13600	13600	13600	0
80	20231107	191500	237403320	13600	13600	13600	13600	0
81	20231107	191400	237403320	13600	13600	13600	13600	0
82	20231107	191300	237403320	13600	13600	13600	13600	0
83	20231107	191200	237403320	13600	13600	13600	13600	0
84	20231107	191100	237403320	13600	13600	13600	13600	0
85	20231107	191000	237403320	13600	13600	13600	13600	0
86	20231107	190900	237403320	13600	13600	13600	13600	0
87	20231107	190800	237403320	13600	13600	13600	13600	0
88	20231107	190700	237403320	13600	13600	13600	13600	0
89	20231107	190600	237403320	13600	13600	13600	13600	0
90	20231107	190500	237403320	13600	13600	13600	13600	0
91	20231107	190400	237403320	13600	13600	13600	13600	0
92	20231107	190300	237403320	13600	13600	13600	13600	198
93	20231107	190200	237403320	13600	13600	13600	13600	0
94	20231107	190100	237403320	13600	13600	13600	13600	0
95	20231107	190000	237403320	13600	13600	13600	13600	0
96	20231107	185900	237403320	13600	13600	13600	13600	0
97	20231107	185800	237403320	13600	13600	13600	13600	0
98	20231107	185700	237403320	13600	13600	13600	13600	0
99	20231107	185600	237403320	13600	13600	13600	13600	0
100	20231107	185500	237403320	13600	13600	13600	13600	0
101	20231107	185400	237403320	13600	13600	13600	13600	0
102	20231107	185300	237403320	13600	13600	13600	13600	0
103	20231107	185200	237403320	13600	13600	13600	13600	0
104	20231107	185100	237403320	13600	13600	13600	13600	0
105	20231107	185000	237403320	13600	13600	13600	13600	0
106	20231107	184900	237403320	13600	13600	13600	13600	0
107	20231107	184800	237403320	13600	13600	13600	13600	0
108	20231107	184700	237403320	13600	13600	13600	13600	0
109	20231107	184600	237403320	13600	13600	13600	13600	0
110	20231107	184500	237403320	13600	13600	13600	13600	0
111	20231107	184400	237403320	13600	13600	13600	13600	0
112	20231107	184300	237403320	13600	13600	13600	13600	0
113	20231107	184200	237403320	13600	13600	13600	13600	0
114	20231107	184100	237403320	13600	13600	13600	13600	0
115	20231107	184000	237403320	13600	13600	13600	13600	0
116	20231107	183900	237403320	13600	13600	13600	13600	0
117	20231107	183800	237403320	13600	13600	13600	13600	0
118	20231107	183700	237403320	13600	13600	13600	13600	0
119	20231107	183600	237403320	13600	13600	13600	13600	0
120	20231107	183500	237403320	13600	13600	13600	13600	0
121	20231107	183400	237403320	13600	13600	13600	13600	0
122	20231107	183300	237403320	13600	13600	13600	13600	198
123	20231107	183200	237403320	13600	13600	13600	13600	0
124	20231107	183100	237403320	13600	13600	13600	13600	0
125	20231107	183000	237403320	13600	13600	13600	13600	0
126	20231107	182900	237403320	13600	13600	13600	13600	0
127	20231107	182800	237403320	13600	13600	13600	13600	0
128	20231107	182700	237403320	13600	13600	13600	13600	0
129	20231107	182600	237403320	13600	13600	13600	13600	0
130	20231107	182500	237403320	13600	13600	13600	13600	0
131	20231107	182400	237403320	13600	13600	13600	13600	0
132	20231107	182300	237403320	13600	13600	13600	13600	0
133	20231107	182200	237403320	13600	13600	13600	13600	0
134	20231107	182100	237403320	13600	13600	13600	13600	0
135	20231107	182000	237403320	13600	13600	13600	13600	0
136	20231107	181900	237403320	13600	13600	13600	13600	0
137	20231107	181800	237403320	13600	13600	13600	13600	0
138	20231107	181700	237403320	13600	13600	13600	13600	0
139	20231107	181600	237403320	13600	13600	13600	13600	0
140	20231107	181500	237403320	13600	13600	13600	13600	0
141	20231107	181400	237403320	13600	13600	13600	13600	0
142	20231107	181300	237403320	13600	13600	13600	13600	0
143	20231107	181200	237403320	13600	13600	13600	13600	0
144	20231107	181100	237403320	13600	13600	13600	13600	0
145	20231107	181000	237403320	13600	13600	13600	13600	0
146	20231107	180900	237403320	13600	13600	13600	13600	0
147	20231107	180800	237403320	13600	13600	13600	13600	0
148	20231107	180700	237403320	13600	13600	13600	13600	0
149	20231107	180600	237403320	13600	13600	13600	13600	0
150	20231107	180500	237403320	13600	13600	13600	13600	0
151	20231107	180400	237403320	13600	13600	13600	13600	0
152	20231107	180300	237403320	13600	13600	13600	13600	198
153	20231107	180200	237403320	13600	13600	13600	13600	0
154	20231107	180100	237403320	13600	13600	13600	13600	0
155	20231107	180000	237403320	13600	13600	13600	13600	0
156	20231107	175900	237403320	13600	13600	13600	13600	0
157	20231107	175800	237403320	13600	13600	13600	13600	0
158	20231107	175700	237403320	13600	13600	13600	13600	0
159	20231107	175600	237403320	13600	13600	13600	13600	0
160	20231107	175500	237403320	13600	13600	13600	13600	0
161	20231107	175400	237403320	13600	13600	13600	13600	0
162	20231107	175300	237403320	13600	13600	13600	13600	0
163	20231107	175200	237403320	13600	13600	13600	13600	0
164	20231107	175100	237403320	13600	13600	13600	13600	0
165	20231107	175000	237403320	13600	13600	13600	13600	0
166	20231107	174900	237403320	13600	13600	13600	13600	0
167	20231107	174800	237403320	13600	13600	13600	13600	0
168	20231107	174700	237403320	13600	13600	13600	13600	0
169	20231107	174600	237403320	13600	13600	13600	13600	0
170	20231107	174500	237403320	13600	13600	13600	13600	0
171	20231107	174400	237403320	13600	13600	13600	13600	0
172	20231107	174300	237403320	13600	13600	13600	13600	0
173	20231107	174200	237403320	13600	13600	13600	13600	0
174	20231107	174100	237403320	13600	13600	13600	13600	0
175	20231107	174000	237403320	13600	13600	13600	13600	0
176	20231107	173900	237403320	13600	13600	13600	13600	0
177	20231107	173800	237403320	13600	13600	13600	13600	0
178	20231107	173700	237403320	13600	13600	13600	13600	0
179	20231107	173600	237403320	13600	13600	13600	13600	0
180	20231107	173500	237403320	13600	13600	13600	13600	0
181	20231107	173400	237403320	13600	13600	13600	13600	0
182	20231107	173300	237403320	13600	13600	13600	13600	198
183	20231107	173200	237403320	13600	13600	13600	13600	0
184	20231107	173100	237403320	13600	13600	13600	13600	0
185	20231107	173000	237403320	13600	13600	13600	13600	0
186	20231107	172900	237403320	13600	13600	13600	13600	0
187	20231107	172800	237403320	13600	13600	13600	13600	0
188	20231107	172700	237403320	13600	13600	13600	13600	0
189	20231107	172600	237403320	13600	13600	13600	13600	0
190	20231107	172500	237403320	13600	13600	13600	13600	0
191	20231107	172400	237403320	13600	13600	13600	13600	0
192	20231107	172300	237403320	13600	13600	13600	13600	0
193	20231107	172200	237403320	13600	13600	13600	13600	0
194	20231107	172100	237403320	13600	13600	13600	13600	0
195	20231107	172000	237403320	13600	13600	13600	13600	0
196	20231107	171900	237403320	13600	13600	13600	13600	0
197	20231107	171800	237403320	13600	13600	13600	13600	0
198	20231107	171700	237403320	13600	13600	13600	13600	0
199	20231107	171600	237403320	13600	13600	13600	13600	0
200	20231107	171500	237403320	13600	13600	13600	13600	0
201	20231107	171400	237403320	13600	13600	13600	13600	0
202	20231107	171300	237403320	13600	13600	13600	13600	0
203	20231107	171200	237403320	13600	13600	13600	13600	0
204	20231107	171100	237403320	13600	13600	13600	13600	0
205	20231107	171000	237403320	13600	13600	13600	13600	0
206	20231107	170900	237403320	13600	13600	13600	13600	0
207	20231107	170800	237403320	13600	13600	13600	13600	0
208	20231107	170700	237403320	13600	13600	13600	13600	0
209	20231107	170600	237403320	13600	13600	13600	13600	0
210	20231107	170500	237403320	13600	13600	13600	13600	0
211	20231107	170400	237403320	13600	13600	13600	13600	0
212	20231107	170300	237403320	13600	13600	13600	13600	198
213	20231107	170200	237403320	13600	13600	13600	13600	0
214	20231107	170100	237403320	13600	13600	13600	13600	0
215	20231107	170000	237403320	13600	13600	13600	13600	0
216	20231107	165900	237403320	13600	13600	13600	13600	0
217	20231107	165800	237403320	13600	13600	13600	13600	0
218	20231107	165700	237403320	13600	13600	13600	13600	0
219	20231107	165600	237403320	13600	13600	13600	13600	0
220	20231107	165500	237403320	13600	13600	13600	13600	0
221	20231107	165400	237403320	13600	13600	13600	13600	0
222	20231107	165300	237403320	13600	13600	13600	13600	0
223	20231107	165200	237403320	13600	13600	13600	13600	0
224	20231107	165100	237403320	13600	13600	13600	13600	0
225	20231107	165000	237403320	13600	13600	13600	13600	0
226	20231107	164900	237403320	13600	13600	13600	13600	0
227	20231107	164800	237403320	13600	13600	13600	13600	0
228	20231107	164700	237403320	13600	13600	13600	13600	0
229	20231107	164600	237403320	13600	13600	13600	13600	0
230	20231107	164500	237403320	13600	13600	13600	13600	0
231	20231107	164400	237403320	13600	13600	13600	13600	0
232	20231107	164300	237403320	13600	13600	13600	13600	0
233	20231107	164200	237403320	13600	13600	13600	13600	0
234	20231107	164100	237403320	13600	13600	13600	13600	0
235	20231107	164000	237403320	13600	13600	13600	13600	0
236	20231107	163900	237403320	13600	13600	13600	13600	0
237	20231107	163800	237403320	13600	13600	13600	13600	0
238	20231107	163700	237403320	13600	13600	13600	13600	0
239	20231107	163600	237403320	13600	13600	13600	13600	0
240	20231107	163500	237403320	13600	13600	13600	13600	0
241	20231107	163400	237403320	13600	13600	13600	13600	0
242	20231107	163300	237403320	13600	13600	13600	13600	198
243	20231107	163200	237403320	13600	13600	13600	13600	0
244	20231107	163100	237403320	13600	13600	13600	13600	0
245	20231107	163000	237403320	13600	13600	13600	13600	0
246	20231107	162900	237403320	13600	13600	13600	13600	0
247	20231107	162800	237403320	13600	13600	13600	13600	0
248	20231107	162700	237403320	13600	13600	13600	13600	0
249	20231107	162600	237403320	13600	13600	13600	13600	0
250	20231107	162500	237403320	13600	13600	13600	13600	0
251	20231107	162400	237403320	13600	13600	13600	13600	0
252	20231107	162300	237403320	13600	13600	13600	13600	0
253	20231107	162200	237403320	13600	13600	13600	13600	0
254	20231107	162100	237403320	13600	13600	13600	13600	0
255	20231107	162000	237403320	13600	13600	13600	13600	0
256	20231107	161900	237403320	13600	13600	13600	13600	0
257	20231107	161800	237403320	13600	13600	13600	13600	0
258	20231107	161700	237403320	13600	13600	13600	13600	0
259	20231107	161600	237403320	13600	13600	13600	13600	0
260	20231107	161500	237403320	13600	13600	13600	13600	0
261	20231107	161400	237403320	13600	13600	13600	13600	0
262	20231107	161300	237403320	13600	13600	13600	13600	0
263	20231107	161200	237403320	13600	13600	13600	13600	0
264	20231107	161100	237403320	13600	13600	13600	13600	0
265	20231107	161000	237403320	13600	13600	13600	13600	0
266	20231107	160900	237403320	13600	13600	13600	13600	0
267	20231107	160800	237403320	13600	13600	13600	13600	0
268	20231107	160700	237403320	13600	13600	13600	13600	0
269	20231107	160600	237403320	13600	13600	13600	13600	0
270	20231107	160500	237403320	13600	13600	13600	13600	0
271	20231107	160400	237403320	13600	13600	13600	13600	0
272	20231107	160300	237403320	13600	13600	13600	13600	198
273	20231107	160200	237403320	13600	13600	13600	13600	0
274	20231107	160100	237403320	13600	13600	13600	13600	0
275	20231107	160000	237403320	13600	13600	13600	13600	0
276	20231107	155900	237403320	13600	13600	13600	13600	0
277	20231107	155800	237403320	13600	13600	13600	13600	0
278	20231107	155700	237403320	13600	13600	13600	13600	0
279	20231107	155600	237403320	13600	13600	13600	13600	0
280	20231107	155500	237403320	13600	13600	13600	13600	0
281	20231107	155400	237403320	13600	13600	13600	13600	0
282	20231107	155300	237403320	13600	13600	13600	13600	0
283	20231107	155200	237403320	13600	13600	13600	13600	0
284	20231107	155100	237403320	13600	13600	13600	13600	0
285	20231107	155000	237403320	13600	13600	13600	13600	0
286	20231107	154900	237403320	13600	13600	13600	13600	0
287	20231107	154800	237403320	13600	13600	13600	13600	0
288	20231107	154700	237403320	13600	13600	13600	13600	0
289	20231107	154600	237403320	13600	13600	13600	13600	0
290	20231107	154500	237403320	13600	13600	13600	13600	0
291	20231107	154400	237403320	13600	13600	13600	13600	0
292	20231107	154300	237403320	13600	13600	13600	13600	0
293	20231107	154200	237403320	13600	13600	13600	13600	0
294	20231107	154100	237403320	13600	13600	13600	13600	0
295	20231107	154000	237403320	13600	13600	13600	13600	0
296	20231107	153900	237403320	13600	13600	13600	13600	0
297	20231107	153800	237403320	13600	13600	13600	13600	0
298	20231107	153700	237403320	13600	13600	13600	13600	0
299	20231107	153600	237403320	13600	13600	13600	13600	0
300	20231107	153500	237403320	13600	13600	13600	13600	0
301	20231107	153400	237403320	13600	13600	13600	13600	0
302	20231107	153300	237403320	13600	13600	13600	13600	198
303	20231107	153200	237403320	13600	13600	13600	13600	0
304	20231107	153100	237403320	13600	13600	13600	13600	0
305	20231107	153000	237403320	13600	13600	13600	13600	198
306	20231107	152900	234710520	13690	13690	13690	13690	0
307	20231107	152800	234710520	13690	13690	13690	13690	0
308	20231107	152700	234710520	13690	13690	13690	13690	0
309	20231107	152600	234710520	13690	13690	13690	13690	0
310	20231107	152500	234710520	13690	13690	13690	13690	0
311	20231107	152400	234710520	13690	13690	13690	13690	0
312	20231107	152300	234710520	13690	13690	13690	13690	0
313	20231107	152200	234710520	13690	13690	13690	13690	0
314	20231107	152100	234710520	13690	13690	13690	13690	0
315	20231107	152000	234710520	13690	13690	13690	13690	0
316	20231107	151900	234710520	13690	13610	13690	13610	11
317	20231107	151800	234560650	13690	13690	13690	13690	0
318	20231107	151700	234560650	13690	13690	13690	13690	25
319	20231107	151600	234218400	13690	13690	13690	13690	2
320	20231107	151500	234191020	13610	13610	13610	13610	6
321	20231107	151400	234109360	13690	13690	13690	13690	0
322	20231107	151300	234109360	13690	13690	13690	13690	0
323	20231107	151200	234109360	13690	13690	13690	13690	0
324	20231107	151100	234109360	13690	13600	13690	13600	3
325	20231107	151000	234068470	13580	13580	13580	13580	0
326	20231107	150900	234068470	13580	13580	13580	13580	0
327	20231107	150800	234068470	13580	13620	13620	13580	1000
328	20231107	150700	220468050	13690	13690	13690	13690	0
329	20231107	150600	220468050	13690	13690	13690	13690	0
330	20231107	150500	220468050	13690	13690	13690	13690	1
331	20231107	150400	220454360	13600	13600	13600	13600	0
332	20231107	150300	220454360	13600	13600	13600	13600	0
333	20231107	150200	220454360	13600	13610	13610	13590	479
334	20231107	150100	213941080	13590	13590	13590	13590	0
335	20231107	150000	213941080	13590	13590	13590	13590	0
336	20231107	145900	213941080	13590	13590	13590	13590	0
337	20231107	145800	213941080	13590	13590	13590	13590	0
338	20231107	145700	213941080	13590	13590	13590	13590	0
339	20231107	145600	213941080	13590	13590	13590	13590	0
340	20231107	145500	213941080	13590	13590	13590	13590	0
341	20231107	145400	213941080	13590	13590	13590	13590	0
342	20231107	145300	213941080	13590	13590	13590	13590	0
343	20231107	145200	213941080	13590	13590	13590	13590	0
344	20231107	145100	213941080	13590	13590	13590	13590	0
345	20231107	145000	213941080	13590	13590	13590	13590	77
346	20231107	144900	212894650	13650	13650	13650	13650	0
347	20231107	144800	212894650	13650	13650	13650	13650	0
348	20231107	144700	212894650	13650	13650	13650	13650	2
349	20231107	144600	212867350	13650	13650	13650	13650	0
350	20231107	144500	212867350	13650	13590	13650	13590	67
351	20231107	144400	211956760	13590	13650	13650	13590	1000
352	20231107	144300	198349500	13700	13700	13700	13700	0
353	20231107	144200	198349500	13700	13700	13700	13700	0
354	20231107	144100	198349500	13700	13700	13700	13700	0
355	20231107	144000	198349500	13700	13700	13700	13700	0
356	20231107	143900	198349500	13700	13700	13700	13700	0
357	20231107	143800	198349500	13700	13700	13700	13700	0
358	20231107	143700	198349500	13700	13700	13700	13700	10
359	20231107	143600	198212500	13700	13700	13700	13700	0
360	20231107	143500	198212500	13700	13700	13700	13700	0
361	20231107	143400	198212500	13700	13700	13700	13700	0
362	20231107	143300	198212500	13700	13700	13700	13700	0
363	20231107	143200	198212500	13700	13700	13700	13700	0
364	20231107	143100	198212500	13700	13700	13700	13700	0
365	20231107	143000	198212500	13700	13700	13700	13700	0
366	20231107	142900	198212500	13700	13700	13700	13700	0
367	20231107	142800	198212500	13700	13700	13700	13700	0
368	20231107	142700	198212500	13700	13700	13700	13700	16
369	20231107	142600	197993300	13690	13690	13690	13690	27
370	20231107	142500	197623670	13650	13650	13650	13650	0
371	20231107	142400	197623670	13650	13650	13650	13650	0
372	20231107	142300	197623670	13650	13720	13720	13650	1042
373	20231107	142200	183360110	13770	13770	13770	13770	0
374	20231107	142100	183360110	13770	13770	13770	13770	0
375	20231107	142000	183360110	13770	13770	13770	13770	0
376	20231107	141900	183360110	13770	13770	13770	13770	0
377	20231107	141800	183360110	13770	13770	13770	13770	12
378	20231107	141700	183194870	13770	13770	13770	13770	0
379	20231107	141600	183194870	13770	13770	13770	13770	0
380	20231107	141500	183194870	13770	13770	13770	13770	0
381	20231107	141400	183194870	13770	13770	13770	13770	0
382	20231107	141300	183194870	13770	13770	13770	13770	0
383	20231107	141200	183194870	13770	13770	13770	13770	0
384	20231107	141100	183194870	13770	13770	13770	13770	0
385	20231107	141000	183194870	13770	13770	13770	13770	1
386	20231107	140900	183181100	13710	13710	13710	13710	0
387	20231107	140800	183181100	13710	13710	13710	13710	0
388	20231107	140700	183181100	13710	13710	13710	13710	0
389	20231107	140600	183181100	13710	13710	13710	13710	0
390	20231107	140500	183181100	13710	13710	13710	13710	20
391	20231107	140400	182906900	13700	13700	13700	13700	0
392	20231107	140300	182906900	13700	13700	13700	13700	0
393	20231107	140200	182906900	13700	13700	13700	13700	0
394	20231107	140100	182906900	13700	13700	13700	13700	0
395	20231107	140000	182906900	13700	13700	13700	13700	0
396	20231107	135900	182906900	13700	13700	13700	13700	0
397	20231107	135800	182906900	13700	13700	13700	13700	0
398	20231107	135700	182906900	13700	13700	13700	13700	0
399	20231107	135600	182906900	13700	13700	13700	13700	0
400	20231107	135500	182906900	13700	13700	13700	13700	0
401	20231107	135400	182906900	13700	13700	13700	13700	0
402	20231107	135300	182906900	13700	13700	13700	13700	410
403	20231107	135200	177289900	13700	13700	13700	13700	94
404	20231107	135100	176002100	13690	13690	13690	13690	0
405	20231107	135000	176002100	13690	13690	13690	13690	0
406	20231107	134900	176002100	13690	13690	13690	13690	0
407	20231107	134800	176002100	13690	13690	13690	13690	0
408	20231107	134700	176002100	13690	13690	13690	13690	0
409	20231107	134600	176002100	13690	13690	13690	13690	3
410	20231107	134500	175961030	13690	13690	13690	13690	0
411	20231107	134400	175961030	13690	13730	13730	13690	125
412	20231107	134300	174248280	13740	13800	13800	13740	82
413	20231107	134200	173118670	13800	13800	13800	13800	0
414	20231107	134100	173118670	13800	13800	13800	13800	0
415	20231107	134000	173118670	13800	13800	13800	13800	0
416	20231107	133900	173118670	13800	13800	13800	13800	0
417	20231107	133800	173118670	13800	13800	13800	13800	0
418	20231107	133700	173118670	13800	13800	13800	13800	0
419	20231107	133600	173118670	13800	13800	13800	13800	0
420	20231107	133500	173118670	13800	13800	13800	13800	0
421	20231107	133400	173118670	13800	13800	13800	13800	0
422	20231107	133300	173118670	13800	13800	13800	13800	0
423	20231107	133200	173118670	13800	13800	13800	13800	0
424	20231107	133100	173118670	13800	13800	13800	13800	0
425	20231107	133000	173118670	13800	13800	13800	13800	0
426	20231107	132900	173118670	13800	13800	13800	13800	0
427	20231107	132800	173118670	13800	13800	13800	13800	0
428	20231107	132700	173118670	13800	13800	13800	13800	0
429	20231107	132600	173118670	13800	13800	13800	13800	0
430	20231107	132500	173118670	13800	13800	13800	13800	0
431	20231107	132400	173118670	13800	13800	13800	13800	0
432	20231107	132300	173118670	13800	13800	13800	13800	0
433	20231107	132200	173118670	13800	13800	13800	13800	0
434	20231107	132100	173118670	13800	13800	13800	13800	0
435	20231107	132000	173118670	13800	13800	13800	13800	0
436	20231107	131900	173118670	13800	13800	13800	13800	0
437	20231107	131800	173118670	13800	13800	13800	13800	0
438	20231107	131700	173118670	13800	13800	13800	13800	0
439	20231107	131600	173118670	13800	13800	13800	13800	1
440	20231107	131500	173104870	13800	13800	13800	13800	0
441	20231107	131400	173104870	13800	13800	13800	13800	2
442	20231107	131300	173077270	13800	13800	13800	13800	1
443	20231107	131200	173063470	13850	13850	13850	13850	0
444	20231107	131100	173063470	13850	13850	13850	13850	0
445	20231107	131000	173063470	13850	13850	13850	13850	0
446	20231107	130900	173063470	13850	13850	13850	13850	0
447	20231107	130800	173063470	13850	13850	13850	13850	0
448	20231107	130700	173063470	13850	13850	13850	13850	0
449	20231107	130600	173063470	13850	13850	13850	13850	0
450	20231107	130500	173063470	13850	13850	13850	13850	0
451	20231107	130400	173063470	13850	13850	13850	13850	0
452	20231107	130300	173063470	13850	13850	13850	13850	0
453	20231107	130200	173063470	13850	13850	13850	13850	1
454	20231107	130100	173049620	13810	13800	13810	13800	57
455	20231107	130000	172262780	13800	13800	13800	13800	5
456	20231107	125900	172193780	13800	13780	13800	13780	22
457	20231107	125800	171890420	13780	13780	13780	13780	50
458	20231107	125700	171201420	13790	13790	13790	13790	0
459	20231107	125600	171201420	13790	13790	13790	13790	0
460	20231107	125500	171201420	13790	13790	13790	13790	0
461	20231107	125400	171201420	13790	13790	13790	13790	0
462	20231107	125300	171201420	13790	13790	13790	13790	0
463	20231107	125200	171201420	13790	13790	13790	13790	0
464	20231107	125100	171201420	13790	13790	13790	13790	0
465	20231107	125000	171201420	13790	13790	13790	13790	0
466	20231107	124900	171201420	13790	13790	13790	13790	0
467	20231107	124800	171201420	13790	13790	13790	13790	0
468	20231107	124700	171201420	13790	13790	13790	13790	0
469	20231107	124600	171201420	13790	13790	13790	13790	0
470	20231107	124500	171201420	13790	13790	13790	13790	1
471	20231107	124400	171187630	13710	13710	13710	13710	97
472	20231107	124300	169857760	13710	13710	13710	13710	0
473	20231107	124200	169857760	13710	13710	13710	13710	0
474	20231107	124100	169857760	13710	13710	13710	13710	0
475	20231107	124000	169857760	13710	13710	13710	13710	0
476	20231107	123900	169857760	13710	13710	13710	13710	0
477	20231107	123800	169857760	13710	13710	13710	13710	0
478	20231107	123700	169857760	13710	13710	13710	13710	10
479	20231107	123600	169720660	13710	13710	13710	13710	0
480	20231107	123500	169720660	13710	13710	13710	13710	0
481	20231107	123400	169720660	13710	13710	13710	13710	0
482	20231107	123300	169720660	13710	13710	13710	13710	0
483	20231107	123200	169720660	13710	13710	13710	13710	0
484	20231107	123100	169720660	13710	13710	13710	13710	0
485	20231107	123000	169720660	13710	13710	13710	13710	1
486	20231107	122900	169706950	13620	13690	13700	13620	37
487	20231107	122800	169201250	13690	13690	13690	13690	0
488	20231107	122700	169201250	13690	13690	13690	13690	0
489	20231107	122600	169201250	13690	13690	13690	13690	0
490	20231107	122500	169201250	13690	13690	13690	13690	0
491	20231107	122400	169201250	13690	13690	13690	13690	1
492	20231107	122300	169187560	13640	13640	13640	13640	0
493	20231107	122200	169187560	13640	13640	13640	13640	0
494	20231107	122100	169187560	13640	13640	13640	13640	0
495	20231107	122000	169187560	13640	13640	13640	13640	0
496	20231107	121900	169187560	13640	13640	13640	13640	1
497	20231107	121800	169173920	13660	13660	13660	13660	0
498	20231107	121700	169173920	13660	13660	13660	13660	0
499	20231107	121600	169173920	13660	13660	13660	13660	0
500	20231107	121500	169173920	13660	13660	13660	13660	0
501	20231107	121400	169173920	13660	13680	13680	13660	408
502	20231107	121300	163596180	13690	13710	13710	13690	505
503	20231107	121200	156677360	13720	13720	13720	13720	0
504	20231107	121100	156677360	13720	13720	13720	13720	0
505	20231107	121000	156677360	13720	13720	13720	13720	0
506	20231107	120900	156677360	13720	13720	13720	13720	0
507	20231107	120800	156677360	13720	13720	13720	13720	0
508	20231107	120700	156677360	13720	13730	13730	13720	157
509	20231107	120600	154522860	13730	13730	13730	13730	0
510	20231107	120500	154522860	13730	13730	13730	13730	0
511	20231107	120400	154522860	13730	13730	13730	13730	0
512	20231107	120300	154522860	13730	13730	13730	13730	0
513	20231107	120200	154522860	13730	13730	13730	13730	0
514	20231107	120100	154522860	13730	13730	13730	13730	8
515	20231107	120000	154413020	13720	13720	13720	13720	0
516	20231107	115900	154413020	13720	13720	13720	13720	0
517	20231107	115800	154413020	13720	13720	13720	13720	0
518	20231107	115700	154413020	13720	13720	13720	13720	0
519	20231107	115600	154413020	13720	13720	13720	13720	0
520	20231107	115500	154413020	13720	13720	13720	13720	0
521	20231107	115400	154413020	13720	13720	13720	13720	0
522	20231107	115300	154413020	13720	13720	13720	13720	0
523	20231107	115200	154413020	13720	13720	13720	13720	0
524	20231107	115100	154413020	13720	13720	13720	13720	0
525	20231107	115000	154413020	13720	13720	13720	13720	0
526	20231107	114900	154413020	13720	13730	13730	13720	3
527	20231107	114800	154371850	13770	13770	13770	13770	0
528	20231107	114700	154371850	13770	13770	13770	13770	0
529	20231107	114600	154371850	13770	13770	13770	13770	30
530	20231107	114500	153958750	13700	13700	13700	13700	0
531	20231107	114400	153958750	13700	13700	13700	13700	0
532	20231107	114300	153958750	13700	13700	13700	13700	0
533	20231107	114200	153958750	13700	13700	13700	13700	18
534	20231107	114100	153712150	13700	13700	13700	13700	58
535	20231107	114000	152917550	13750	13750	13750	13750	0
536	20231107	113900	152917550	13750	13780	13780	13750	800
537	20231107	113800	141903900	13780	13780	13780	13780	0
538	20231107	113700	141903900	13780	13780	13780	13780	0
539	20231107	113600	141903900	13780	13780	13780	13780	0
540	20231107	113500	141903900	13780	13780	13780	13780	61
541	20231107	113400	141063320	13790	13790	13790	13790	0
542	20231107	113300	141063320	13790	13790	13790	13790	0
543	20231107	113200	141063320	13790	13790	13790	13790	0
544	20231107	113100	141063320	13790	13790	13790	13790	0
545	20231107	113000	141063320	13790	13840	13840	13790	86
546	20231107	112900	139876620	13980	13980	13980	13980	0
547	20231107	112800	139876620	13980	13980	13980	13980	0
548	20231107	112700	139876620	13980	13980	13980	13980	0
549	20231107	112600	139876620	13980	13980	13980	13980	0
550	20231107	112500	139876620	13980	13980	13980	13980	0
551	20231107	112400	139876620	13980	13980	13980	13980	0
552	20231107	112300	139876620	13980	13980	13980	13980	0
553	20231107	112200	139876620	13980	13980	13980	13980	0
554	20231107	112100	139876620	13980	13980	13980	13980	0
555	20231107	112000	139876620	13980	13980	13980	13980	0
556	20231107	111900	139876620	13980	13980	13980	13980	0
557	20231107	111800	139876620	13980	13980	13980	13980	0
558	20231107	111700	139876620	13980	13980	13980	13980	0
559	20231107	111600	139876620	13980	13980	13980	13980	0
560	20231107	111500	139876620	13980	13980	13980	13980	0
561	20231107	111400	139876620	13980	13980	13980	13980	0
562	20231107	111300	139876620	13980	13980	13980	13980	0
563	20231107	111200	139876620	13980	13980	13980	13980	0
564	20231107	111100	139876620	13980	13980	13980	13980	0
565	20231107	111000	139876620	13980	13980	13980	13980	0
566	20231107	110900	139876620	13980	13980	13980	13980	0
567	20231107	110800	139876620	13980	13980	13980	13980	0
568	20231107	110700	139876620	13980	13960	13980	13960	108
569	20231107	110600	138367380	13990	13990	13990	13990	0
570	20231107	110500	138367380	13990	13990	13990	13990	0
571	20231107	110400	138367380	13990	13990	13990	13990	0
572	20231107	110300	138367380	13990	13990	13990	13990	0
573	20231107	110200	138367380	13990	13990	13990	13990	0
574	20231107	110100	138367380	13990	13990	13990	13990	0
575	20231107	110000	138367380	13990	13990	13990	13990	0
576	20231107	105900	138367380	13990	13990	13990	13990	0
577	20231107	105800	138367380	13990	13990	13990	13990	0
578	20231107	105700	138367380	13990	13990	13990	13990	0
579	20231107	105600	138367380	13990	13990	13990	13990	1
580	20231107	105500	138353390	13810	13810	13810	13810	0
581	20231107	105400	138353390	13810	13810	13810	13810	16
582	20231107	105300	138132430	13760	13760	13760	13760	0
583	20231107	105200	138132430	13760	13760	13760	13760	0
584	20231107	105100	138132430	13760	13760	13760	13760	0
585	20231107	105000	138132430	13760	13760	13760	13760	0
586	20231107	104900	138132430	13760	13760	13760	13760	0
587	20231107	104800	138132430	13760	13760	13760	13760	0
588	20231107	104700	138132430	13760	13820	13820	13760	1000
589	20231107	104600	124351400	13760	13760	13760	13760	0
590	20231107	104500	124351400	13760	13760	13760	13760	0
591	20231107	104400	124351400	13760	13890	13890	13760	650
592	20231107	104300	115369500	13900	13900	13900	13900	0
593	20231107	104200	115369500	13900	13900	13900	13900	0
594	20231107	104100	115369500	13900	13900	13900	13900	0
595	20231107	104000	115369500	13900	13900	13900	13900	0
596	20231107	103900	115369500	13900	13900	13900	13900	31
597	20231107	103800	114938600	13900	13900	13900	13890	549
598	20231107	103700	107308000	13890	13890	13890	13890	50
599	20231107	103600	106613500	13900	13900	13900	13900	0
600	20231107	103500	106613500	13900	13950	13950	13890	3790
601	20231107	103400	53924790	13950	13950	13950	13950	0
602	20231107	103300	53924790	13950	13950	13950	13950	0
603	20231107	103200	53924790	13950	13960	13960	13950	500
604	20231107	103100	46949630	14050	14050	14050	14050	0
605	20231107	103000	46949630	14050	14050	14050	14050	10
606	20231107	102900	46809130	14060	14060	14060	14060	0
607	20231107	102800	46809130	14060	14060	14060	14060	0
608	20231107	102700	46809130	14060	14060	14060	14060	0
609	20231107	102600	46809130	14060	14060	14060	14060	0
610	20231107	102500	46809130	14060	14060	14060	14060	0
611	20231107	102400	46809130	14060	14060	14060	14060	0
612	20231107	102300	46809130	14060	14060	14060	14060	0
613	20231107	102200	46809130	14060	14060	14060	14060	0
614	20231107	102100	46809130	14060	14060	14060	14060	0
615	20231107	102000	46809130	14060	14060	14060	14060	0
616	20231107	101900	46809130	14060	14060	14060	14060	0
617	20231107	101800	46809130	14060	14060	14060	14060	0
618	20231107	101700	46809130	14060	14060	14060	14060	0
619	20231107	101600	46809130	14060	14060	14060	14060	0
620	20231107	101500	46809130	14060	14060	14060	14060	0
621	20231107	101400	46809130	14060	14060	14060	14060	0
622	20231107	101300	46809130	14060	14060	14060	14060	0
623	20231107	101200	46809130	14060	14060	14060	14060	0
624	20231107	101100	46809130	14060	14060	14060	14060	0
625	20231107	101000	46809130	14060	14060	14060	14060	0
626	20231107	100900	46809130	14060	14060	14060	14060	0
627	20231107	100800	46809130	14060	14060	14060	14060	0
628	20231107	100700	46809130	14060	14060	14060	14060	0
629	20231107	100600	46809130	14060	14060	14060	14060	0
630	20231107	100500	46809130	14060	14060	14060	14060	0
631	20231107	100400	46809130	14060	14060	14060	14060	0
632	20231107	100300	46809130	14060	14060	14060	14060	0
633	20231107	100200	46809130	14060	14060	14060	14060	0
634	20231107	100100	46809130	14060	14060	14060	14060	0
635	20231107	100000	46809130	14060	14060	14060	14060	0
636	20231107	095900	46809130	14060	14060	14060	14060	0
637	20231107	095800	46809130	14060	14060	14060	14060	0
638	20231107	095700	46809130	14060	14060	14060	14060	1
639	20231107	095600	46795070	14060	14060	14060	14060	0
640	20231107	095500	46795070	14060	14050	14060	14050	2
641	20231107	095400	46766960	13960	13960	13960	13960	1
642	20231107	095300	46753000	14010	14010	14010	14010	300
643	20231107	095200	42550000	14070	14070	14070	14070	0
644	20231107	095100	42550000	14070	14070	14070	14070	0
645	20231107	095000	42550000	14070	14070	14070	14070	0
646	20231107	094900	42550000	14070	14070	14070	14070	0
647	20231107	094800	42550000	14070	14070	14070	14070	1
648	20231107	094700	42535930	14070	14060	14070	14060	45
649	20231107	094600	41903180	14060	14060	14060	14060	0
650	20231107	094500	41903180	14060	14060	14060	14060	0
651	20231107	094400	41903180	14060	14060	14060	14060	0
652	20231107	094300	41903180	14060	14060	14060	14060	0
653	20231107	094200	41903180	14060	14060	14060	14060	0
654	20231107	094100	41903180	14060	14060	14060	14060	0
655	20231107	094000	41903180	14060	14060	14060	14060	25
656	20231107	093900	41551680	14060	14060	14060	14060	0
657	20231107	093800	41551680	14060	14060	14060	14060	1
658	20231107	093700	41537620	14000	14000	14000	14000	2205
659	20231107	093600	10667620	14000	14030	14030	14000	300
660	20231107	093500	6461620	14080	14080	14080	14080	0
661	20231107	093400	6461620	14080	14080	14080	14080	0
662	20231107	093300	6461620	14080	14080	14080	14080	2
663	20231107	093200	6433460	14080	14080	14080	14080	8
664	20231107	093100	6320820	14080	14080	14080	14080	1
665	20231107	093000	6306740	14080	14080	14080	14080	0
666	20231107	092900	6306740	14080	14080	14080	14080	0
667	20231107	092800	6306740	14080	14080	14080	14080	0
668	20231107	092700	6306740	14080	14080	14080	14080	0
669	20231107	092600	6306740	14080	14080	14080	14080	0
670	20231107	092500	6306740	14080	14050	14080	14050	204
671	20231107	092400	3437170	14070	14070	14070	14070	0
672	20231107	092300	3437170	14070	14070	14070	14070	0
673	20231107	092200	3437170	14070	14070	14070	14070	0
674	20231107	092100	3437170	14070	14070	14070	14070	0
675	20231107	092000	3437170	14070	14070	14070	14070	0
676	20231107	091900	3437170	14070	14070	14070	14070	0
677	20231107	091800	3437170	14070	14070	14070	14070	0
678	20231107	091700	3437170	14070	14070	14070	14070	0
679	20231107	091600	3437170	14070	14070	14070	14070	0
680	20231107	091500	3437170	14070	14070	14070	14070	0
681	20231107	091400	3437170	14070	14070	14070	14070	0
682	20231107	091300	3437170	14070	14070	14070	14070	0
683	20231107	091200	3437170	14070	14070	14070	14070	1
684	20231107	091100	3423100	13950	13960	13960	13950	106
685	20231107	091000	1944340	14100	14100	14100	14100	0
686	20231107	090900	1944340	14100	14100	14100	14100	0
687	20231107	090800	1944340	14100	14100	14100	14100	0
688	20231107	090700	1944340	14100	14100	14100	14100	0
689	20231107	090600	1944340	14100	14100	14100	14100	0
690	20231107	090500	1944340	14100	14100	14100	14100	0
691	20231107	090400	1944340	14100	14100	14100	14100	0
692	20231107	090300	1944340	14100	14100	14100	14100	1
693	20231107	090200	1930240	13760	13760	13760	13760	0
694	20231107	090100	1930240	13760	13810	13810	13760	140
695	20231107	090000	0	14000	14000	14000	14000	0