KissMeData/314130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210400	149091630	12650	12650	12650	12650	160
3	20231109	210300	149091630	12650	12650	12650	12650	0
4	20231109	210200	149091630	12650	12650	12650	12650	0
5	20231109	210100	149091630	12650	12650	12650	12650	0
6	20231109	210000	149091630	12650	12650	12650	12650	0
7	20231109	205900	149091630	12650	12650	12650	12650	0
8	20231109	205800	149091630	12650	12650	12650	12650	0
9	20231109	205700	149091630	12650	12650	12650	12650	0
10	20231109	205600	149091630	12650	12650	12650	12650	0
11	20231109	205500	149091630	12650	12650	12650	12650	0
12	20231109	205400	149091630	12650	12650	12650	12650	0
13	20231109	205300	149091630	12650	12650	12650	12650	0
14	20231109	205200	149091630	12650	12650	12650	12650	0
15	20231109	205100	149091630	12650	12650	12650	12650	0
16	20231109	205000	149091630	12650	12650	12650	12650	0
17	20231109	204900	149091630	12650	12650	12650	12650	0
18	20231109	204800	149091630	12650	12650	12650	12650	0
19	20231109	204700	149091630	12650	12650	12650	12650	0
20	20231109	204600	149091630	12650	12650	12650	12650	0
21	20231109	204500	149091630	12650	12650	12650	12650	0
22	20231109	204400	149091630	12650	12650	12650	12650	0
23	20231109	204300	149091630	12650	12650	12650	12650	0
24	20231109	204200	149091630	12650	12650	12650	12650	0
25	20231109	204100	149091630	12650	12650	12650	12650	0
26	20231109	204000	149091630	12650	12650	12650	12650	0
27	20231109	203900	149091630	12650	12650	12650	12650	0
28	20231109	203800	149091630	12650	12650	12650	12650	0
29	20231109	203700	149091630	12650	12650	12650	12650	0
30	20231109	203600	149091630	12650	12650	12650	12650	0
31	20231109	203500	149091630	12650	12650	12650	12650	0
32	20231109	203400	149091630	12650	12650	12650	12650	160
33	20231109	203300	149091630	12650	12650	12650	12650	0
34	20231109	203200	149091630	12650	12650	12650	12650	0
35	20231109	203100	149091630	12650	12650	12650	12650	0
36	20231109	203000	149091630	12650	12650	12650	12650	0
37	20231109	202900	149091630	12650	12650	12650	12650	0
38	20231109	202800	149091630	12650	12650	12650	12650	0
39	20231109	202700	149091630	12650	12650	12650	12650	0
40	20231109	202600	149091630	12650	12650	12650	12650	0
41	20231109	202500	149091630	12650	12650	12650	12650	0
42	20231109	202400	149091630	12650	12650	12650	12650	0
43	20231109	202300	149091630	12650	12650	12650	12650	0
44	20231109	202200	149091630	12650	12650	12650	12650	0
45	20231109	202100	149091630	12650	12650	12650	12650	0
46	20231109	202000	149091630	12650	12650	12650	12650	0
47	20231109	201900	149091630	12650	12650	12650	12650	0
48	20231109	201800	149091630	12650	12650	12650	12650	0
49	20231109	201700	149091630	12650	12650	12650	12650	0
50	20231109	201600	149091630	12650	12650	12650	12650	0
51	20231109	201500	149091630	12650	12650	12650	12650	0
52	20231109	201400	149091630	12650	12650	12650	12650	0
53	20231109	201300	149091630	12650	12650	12650	12650	0
54	20231109	201200	149091630	12650	12650	12650	12650	0
55	20231109	201100	149091630	12650	12650	12650	12650	0
56	20231109	201000	149091630	12650	12650	12650	12650	0
57	20231109	200900	149091630	12650	12650	12650	12650	0
58	20231109	200800	149091630	12650	12650	12650	12650	0
59	20231109	200700	149091630	12650	12650	12650	12650	0
60	20231109	200600	149091630	12650	12650	12650	12650	0
61	20231109	200500	149091630	12650	12650	12650	12650	0
62	20231109	200400	149091630	12650	12650	12650	12650	160
63	20231109	200300	149091630	12650	12650	12650	12650	0
64	20231109	200200	149091630	12650	12650	12650	12650	0
65	20231109	200100	149091630	12650	12650	12650	12650	0
66	20231109	200000	149091630	12650	12650	12650	12650	0
67	20231109	195900	149091630	12650	12650	12650	12650	0
68	20231109	195800	149091630	12650	12650	12650	12650	0
69	20231109	195700	149091630	12650	12650	12650	12650	0
70	20231109	195600	149091630	12650	12650	12650	12650	0
71	20231109	195500	149091630	12650	12650	12650	12650	0
72	20231109	195400	149091630	12650	12650	12650	12650	0
73	20231109	195300	149091630	12650	12650	12650	12650	0
74	20231109	195200	149091630	12650	12650	12650	12650	0
75	20231109	195100	149091630	12650	12650	12650	12650	0
76	20231109	195000	149091630	12650	12650	12650	12650	0
77	20231109	194900	149091630	12650	12650	12650	12650	0
78	20231109	194800	149091630	12650	12650	12650	12650	0
79	20231109	194700	149091630	12650	12650	12650	12650	0
80	20231109	194600	149091630	12650	12650	12650	12650	0
81	20231109	194500	149091630	12650	12650	12650	12650	0
82	20231109	194400	149091630	12650	12650	12650	12650	0
83	20231109	194300	149091630	12650	12650	12650	12650	0
84	20231109	194200	149091630	12650	12650	12650	12650	0
85	20231109	194100	149091630	12650	12650	12650	12650	0
86	20231109	194000	149091630	12650	12650	12650	12650	0
87	20231109	193900	149091630	12650	12650	12650	12650	0
88	20231109	193800	149091630	12650	12650	12650	12650	0
89	20231109	193700	149091630	12650	12650	12650	12650	0
90	20231109	193600	149091630	12650	12650	12650	12650	0
91	20231109	193500	149091630	12650	12650	12650	12650	0
92	20231109	193400	149091630	12650	12650	12650	12650	160
93	20231109	193300	149091630	12650	12650	12650	12650	0
94	20231109	193200	149091630	12650	12650	12650	12650	0
95	20231109	193100	149091630	12650	12650	12650	12650	0
96	20231109	193000	149091630	12650	12650	12650	12650	0
97	20231109	192900	149091630	12650	12650	12650	12650	0
98	20231109	192800	149091630	12650	12650	12650	12650	0
99	20231109	192700	149091630	12650	12650	12650	12650	0
100	20231109	192600	149091630	12650	12650	12650	12650	0
101	20231109	192500	149091630	12650	12650	12650	12650	0
102	20231109	192400	149091630	12650	12650	12650	12650	0
103	20231109	192300	149091630	12650	12650	12650	12650	0
104	20231109	192200	149091630	12650	12650	12650	12650	0
105	20231109	192100	149091630	12650	12650	12650	12650	0
106	20231109	192000	149091630	12650	12650	12650	12650	0
107	20231109	191900	149091630	12650	12650	12650	12650	0
108	20231109	191800	149091630	12650	12650	12650	12650	0
109	20231109	191700	149091630	12650	12650	12650	12650	0
110	20231109	191600	149091630	12650	12650	12650	12650	0
111	20231109	191500	149091630	12650	12650	12650	12650	0
112	20231109	191400	149091630	12650	12650	12650	12650	0
113	20231109	191300	149091630	12650	12650	12650	12650	0
114	20231109	191200	149091630	12650	12650	12650	12650	0
115	20231109	191100	149091630	12650	12650	12650	12650	0
116	20231109	191000	149091630	12650	12650	12650	12650	0
117	20231109	190900	149091630	12650	12650	12650	12650	0
118	20231109	190800	149091630	12650	12650	12650	12650	0
119	20231109	190700	149091630	12650	12650	12650	12650	0
120	20231109	190600	149091630	12650	12650	12650	12650	0
121	20231109	190500	149091630	12650	12650	12650	12650	0
122	20231109	190400	149091630	12650	12650	12650	12650	160
123	20231109	190300	149091630	12650	12650	12650	12650	0
124	20231109	190200	149091630	12650	12650	12650	12650	0
125	20231109	190100	149091630	12650	12650	12650	12650	0
126	20231109	190000	149091630	12650	12650	12650	12650	0
127	20231109	185900	149091630	12650	12650	12650	12650	0
128	20231109	185800	149091630	12650	12650	12650	12650	0
129	20231109	185700	149091630	12650	12650	12650	12650	0
130	20231109	185600	149091630	12650	12650	12650	12650	0
131	20231109	185500	149091630	12650	12650	12650	12650	0
132	20231109	185400	149091630	12650	12650	12650	12650	0
133	20231109	185300	149091630	12650	12650	12650	12650	0
134	20231109	185200	149091630	12650	12650	12650	12650	0
135	20231109	185100	149091630	12650	12650	12650	12650	0
136	20231109	185000	149091630	12650	12650	12650	12650	0
137	20231109	184900	149091630	12650	12650	12650	12650	0
138	20231109	184800	149091630	12650	12650	12650	12650	0
139	20231109	184700	149091630	12650	12650	12650	12650	0
140	20231109	184600	149091630	12650	12650	12650	12650	0
141	20231109	184500	149091630	12650	12650	12650	12650	0
142	20231109	184400	149091630	12650	12650	12650	12650	0
143	20231109	184300	149091630	12650	12650	12650	12650	0
144	20231109	184200	149091630	12650	12650	12650	12650	0
145	20231109	184100	149091630	12650	12650	12650	12650	0
146	20231109	184000	149091630	12650	12650	12650	12650	0
147	20231109	183900	149091630	12650	12650	12650	12650	0
148	20231109	183800	149091630	12650	12650	12650	12650	0
149	20231109	183700	149091630	12650	12650	12650	12650	0
150	20231109	183600	149091630	12650	12650	12650	12650	0
151	20231109	183500	149091630	12650	12650	12650	12650	0
152	20231109	183400	149091630	12650	12650	12650	12650	160
153	20231109	183300	149091630	12650	12650	12650	12650	0
154	20231109	183200	149091630	12650	12650	12650	12650	0
155	20231109	183100	149091630	12650	12650	12650	12650	0
156	20231109	183000	149091630	12650	12650	12650	12650	0
157	20231109	182900	149091630	12650	12650	12650	12650	0
158	20231109	182800	149091630	12650	12650	12650	12650	0
159	20231109	182700	149091630	12650	12650	12650	12650	0
160	20231109	182600	149091630	12650	12650	12650	12650	0
161	20231109	182500	149091630	12650	12650	12650	12650	0
162	20231109	182400	149091630	12650	12650	12650	12650	0
163	20231109	182300	149091630	12650	12650	12650	12650	0
164	20231109	182200	149091630	12650	12650	12650	12650	0
165	20231109	182100	149091630	12650	12650	12650	12650	0
166	20231109	182000	149091630	12650	12650	12650	12650	0
167	20231109	181900	149091630	12650	12650	12650	12650	0
168	20231109	181800	149091630	12650	12650	12650	12650	0
169	20231109	181700	149091630	12650	12650	12650	12650	0
170	20231109	181600	149091630	12650	12650	12650	12650	0
171	20231109	181500	149091630	12650	12650	12650	12650	0
172	20231109	181400	149091630	12650	12650	12650	12650	0
173	20231109	181300	149091630	12650	12650	12650	12650	0
174	20231109	181200	149091630	12650	12650	12650	12650	0
175	20231109	181100	149091630	12650	12650	12650	12650	0
176	20231109	181000	149091630	12650	12650	12650	12650	0
177	20231109	180900	149091630	12650	12650	12650	12650	0
178	20231109	180800	149091630	12650	12650	12650	12650	0
179	20231109	180700	149091630	12650	12650	12650	12650	0
180	20231109	180600	149091630	12650	12650	12650	12650	0
181	20231109	180500	149091630	12650	12650	12650	12650	0
182	20231109	180400	149091630	12650	12650	12650	12650	160
183	20231109	180300	149091630	12650	12650	12650	12650	0
184	20231109	180200	149091630	12650	12650	12650	12650	0
185	20231109	180100	149091630	12650	12650	12650	12650	0
186	20231109	180000	149091630	12650	12650	12650	12650	0
187	20231109	175900	149091630	12650	12650	12650	12650	0
188	20231109	175800	149091630	12650	12650	12650	12650	0
189	20231109	175700	149091630	12650	12650	12650	12650	0
190	20231109	175600	149091630	12650	12650	12650	12650	0
191	20231109	175500	149091630	12650	12650	12650	12650	0
192	20231109	175400	149091630	12650	12650	12650	12650	0
193	20231109	175300	149091630	12650	12650	12650	12650	0
194	20231109	175200	149091630	12650	12650	12650	12650	0
195	20231109	175100	149091630	12650	12650	12650	12650	0
196	20231109	175000	149091630	12650	12650	12650	12650	0
197	20231109	174900	149091630	12650	12650	12650	12650	0
198	20231109	174800	149091630	12650	12650	12650	12650	0
199	20231109	174700	149091630	12650	12650	12650	12650	0
200	20231109	174600	149091630	12650	12650	12650	12650	0
201	20231109	174500	149091630	12650	12650	12650	12650	0
202	20231109	174400	149091630	12650	12650	12650	12650	0
203	20231109	174300	149091630	12650	12650	12650	12650	0
204	20231109	174200	149091630	12650	12650	12650	12650	0
205	20231109	174100	149091630	12650	12650	12650	12650	0
206	20231109	174000	149091630	12650	12650	12650	12650	0
207	20231109	173900	149091630	12650	12650	12650	12650	0
208	20231109	173800	149091630	12650	12650	12650	12650	0
209	20231109	173700	149091630	12650	12650	12650	12650	0
210	20231109	173600	149091630	12650	12650	12650	12650	0
211	20231109	173500	149091630	12650	12650	12650	12650	0
212	20231109	173400	149091630	12650	12650	12650	12650	160
213	20231109	173300	149091630	12650	12650	12650	12650	0
214	20231109	173200	149091630	12650	12650	12650	12650	0
215	20231109	173100	149091630	12650	12650	12650	12650	0
216	20231109	173000	149091630	12650	12650	12650	12650	0
217	20231109	172900	149091630	12650	12650	12650	12650	0
218	20231109	172800	149091630	12650	12650	12650	12650	0
219	20231109	172700	149091630	12650	12650	12650	12650	0
220	20231109	172600	149091630	12650	12650	12650	12650	0
221	20231109	172500	149091630	12650	12650	12650	12650	0
222	20231109	172400	149091630	12650	12650	12650	12650	0
223	20231109	172300	149091630	12650	12650	12650	12650	0
224	20231109	172200	149091630	12650	12650	12650	12650	0
225	20231109	172100	149091630	12650	12650	12650	12650	0
226	20231109	172000	149091630	12650	12650	12650	12650	0
227	20231109	171900	149091630	12650	12650	12650	12650	0
228	20231109	171800	149091630	12650	12650	12650	12650	0
229	20231109	171700	149091630	12650	12650	12650	12650	0
230	20231109	171600	149091630	12650	12650	12650	12650	0
231	20231109	171500	149091630	12650	12650	12650	12650	0
232	20231109	171400	149091630	12650	12650	12650	12650	0
233	20231109	171300	149091630	12650	12650	12650	12650	0
234	20231109	171200	149091630	12650	12650	12650	12650	0
235	20231109	171100	149091630	12650	12650	12650	12650	0
236	20231109	171000	149091630	12650	12650	12650	12650	0
237	20231109	170900	149091630	12650	12650	12650	12650	0
238	20231109	170800	149091630	12650	12650	12650	12650	0
239	20231109	170700	149091630	12650	12650	12650	12650	0
240	20231109	170600	149091630	12650	12650	12650	12650	0
241	20231109	170500	149091630	12650	12650	12650	12650	0
242	20231109	170400	149091630	12650	12650	12650	12650	160
243	20231109	170300	149091630	12650	12650	12650	12650	0
244	20231109	170200	149091630	12650	12650	12650	12650	0
245	20231109	170100	149091630	12650	12650	12650	12650	0
246	20231109	170000	149091630	12650	12650	12650	12650	0
247	20231109	165900	149091630	12650	12650	12650	12650	0
248	20231109	165800	149091630	12650	12650	12650	12650	0
249	20231109	165700	149091630	12650	12650	12650	12650	0
250	20231109	165600	149091630	12650	12650	12650	12650	0
251	20231109	165500	149091630	12650	12650	12650	12650	0
252	20231109	165400	149091630	12650	12650	12650	12650	0
253	20231109	165300	149091630	12650	12650	12650	12650	0
254	20231109	165200	149091630	12650	12650	12650	12650	0
255	20231109	165100	149091630	12650	12650	12650	12650	0
256	20231109	165000	149091630	12650	12650	12650	12650	0
257	20231109	164900	149091630	12650	12650	12650	12650	0
258	20231109	164800	149091630	12650	12650	12650	12650	0
259	20231109	164700	149091630	12650	12650	12650	12650	0
260	20231109	164600	149091630	12650	12650	12650	12650	0
261	20231109	164500	149091630	12650	12650	12650	12650	0
262	20231109	164400	149091630	12650	12650	12650	12650	0
263	20231109	164300	149091630	12650	12650	12650	12650	0
264	20231109	164200	149091630	12650	12650	12650	12650	0
265	20231109	164100	149091630	12650	12650	12650	12650	0
266	20231109	164000	149091630	12650	12650	12650	12650	0
267	20231109	163900	149091630	12650	12650	12650	12650	0
268	20231109	163800	149091630	12650	12650	12650	12650	0
269	20231109	163700	149091630	12650	12650	12650	12650	0
270	20231109	163600	149091630	12650	12650	12650	12650	0
271	20231109	163500	149091630	12650	12650	12650	12650	0
272	20231109	163400	149091630	12650	12650	12650	12650	160
273	20231109	163300	149091630	12650	12650	12650	12650	0
274	20231109	163200	149091630	12650	12650	12650	12650	0
275	20231109	163100	149091630	12650	12650	12650	12650	0
276	20231109	163000	149091630	12650	12650	12650	12650	0
277	20231109	162900	149091630	12650	12650	12650	12650	0
278	20231109	162800	149091630	12650	12650	12650	12650	0
279	20231109	162700	149091630	12650	12650	12650	12650	0
280	20231109	162600	149091630	12650	12650	12650	12650	0
281	20231109	162500	149091630	12650	12650	12650	12650	0
282	20231109	162400	149091630	12650	12650	12650	12650	0
283	20231109	162300	149091630	12650	12650	12650	12650	0
284	20231109	162200	149091630	12650	12650	12650	12650	0
285	20231109	162100	149091630	12650	12650	12650	12650	0
286	20231109	162000	149091630	12650	12650	12650	12650	0
287	20231109	161900	149091630	12650	12650	12650	12650	0
288	20231109	161800	149091630	12650	12650	12650	12650	0
289	20231109	161700	149091630	12650	12650	12650	12650	0
290	20231109	161600	149091630	12650	12650	12650	12650	0
291	20231109	161500	149091630	12650	12650	12650	12650	0
292	20231109	161400	149091630	12650	12650	12650	12650	0
293	20231109	161300	149091630	12650	12650	12650	12650	0
294	20231109	161200	149091630	12650	12650	12650	12650	0
295	20231109	161100	149091630	12650	12650	12650	12650	0
296	20231109	161000	149091630	12650	12650	12650	12650	0
297	20231109	160900	149091630	12650	12650	12650	12650	0
298	20231109	160800	149091630	12650	12650	12650	12650	0
299	20231109	160700	149091630	12650	12650	12650	12650	0
300	20231109	160600	149091630	12650	12650	12650	12650	0
301	20231109	160500	149091630	12650	12650	12650	12650	0
302	20231109	160400	149091630	12650	12650	12650	12650	160
303	20231109	160300	149091630	12650	12650	12650	12650	0
304	20231109	160200	149091630	12650	12650	12650	12650	0
305	20231109	160100	149091630	12650	12650	12650	12650	0
306	20231109	160000	149091630	12650	12650	12650	12650	0
307	20231109	155900	149091630	12650	12650	12650	12650	0
308	20231109	155800	149091630	12650	12650	12650	12650	0
309	20231109	155700	149091630	12650	12650	12650	12650	0
310	20231109	155600	149091630	12650	12650	12650	12650	0
311	20231109	155500	149091630	12650	12650	12650	12650	0
312	20231109	155400	149091630	12650	12650	12650	12650	0
313	20231109	155300	149091630	12650	12650	12650	12650	0
314	20231109	155200	149091630	12650	12650	12650	12650	0
315	20231109	155100	149091630	12650	12650	12650	12650	0
316	20231109	155000	149091630	12650	12650	12650	12650	0
317	20231109	154900	149091630	12650	12650	12650	12650	0
318	20231109	154800	149091630	12650	12650	12650	12650	0
319	20231109	154700	149091630	12650	12650	12650	12650	0
320	20231109	154600	149091630	12650	12650	12650	12650	0
321	20231109	154500	149091630	12650	12650	12650	12650	0
322	20231109	154400	149091630	12650	12650	12650	12650	0
323	20231109	154300	149091630	12650	12650	12650	12650	0
324	20231109	154200	149091630	12650	12650	12650	12650	0
325	20231109	154100	149091630	12650	12650	12650	12650	0
326	20231109	154000	149091630	12650	12650	12650	12650	0
327	20231109	153900	149091630	12650	12650	12650	12650	0
328	20231109	153800	149091630	12650	12650	12650	12650	0
329	20231109	153700	149091630	12650	12650	12650	12650	0
330	20231109	153600	149091630	12650	12650	12650	12650	0
331	20231109	153500	149091630	12650	12650	12650	12650	0
332	20231109	153400	149091630	12650	12650	12650	12650	160
333	20231109	153300	149091630	12650	12650	12650	12650	0
334	20231109	153200	149091630	12650	12650	12650	12650	0
335	20231109	153100	149091630	12650	12650	12650	12650	0
336	20231109	153000	149091630	12650	12650	12650	12650	160
337	20231109	152900	147067630	12650	12650	12650	12650	0
338	20231109	152800	147067630	12650	12650	12650	12650	0
339	20231109	152700	147067630	12650	12650	12650	12650	0
340	20231109	152600	147067630	12650	12650	12650	12650	0
341	20231109	152500	147067630	12650	12650	12650	12650	0
342	20231109	152400	147067630	12650	12650	12650	12650	0
343	20231109	152300	147067630	12650	12650	12650	12650	0
344	20231109	152200	147067630	12650	12650	12650	12650	0
345	20231109	152100	147067630	12650	12650	12650	12650	0
346	20231109	152000	147067630	12650	12650	12650	12650	0
347	20231109	151900	147067630	12650	12650	12650	12650	11
348	20231109	151800	146928480	12600	12600	12600	12600	18
349	20231109	151700	146701680	12600	12600	12600	12600	74
350	20231109	151600	145769280	12610	12610	12610	12610	10
351	20231109	151500	145643180	12630	12670	12670	12630	90
352	20231109	151400	144503960	12680	12680	12680	12680	0
353	20231109	151300	144503960	12680	12680	12680	12680	10
354	20231109	151200	144377160	12680	12700	12700	12680	434
355	20231109	151100	138872630	12700	12700	12700	12700	0
356	20231109	151000	138872630	12700	12700	12700	12700	2
357	20231109	150900	138847230	12700	12700	12700	12700	13
358	20231109	150800	138682130	12700	12720	12720	12700	545
359	20231109	150700	131759710	12760	12760	12760	12760	0
360	20231109	150600	131759710	12760	12760	12760	12760	1
361	20231109	150500	131746950	12760	12760	12760	12760	2
362	20231109	150400	131721430	12760	12760	12760	12760	0
363	20231109	150300	131721430	12760	12760	12760	12760	0
364	20231109	150200	131721430	12760	12750	12760	12750	10
365	20231109	150100	131593840	12760	12760	12760	12760	5
366	20231109	150000	131530040	12760	12730	12760	12720	153
367	20231109	145900	129582960	12780	12780	12780	12780	0
368	20231109	145800	129582960	12780	12780	12780	12780	0
369	20231109	145700	129582960	12780	12780	12780	12780	2
370	20231109	145600	129557400	12790	12790	12790	12790	0
371	20231109	145500	129557400	12790	12790	12790	12790	0
372	20231109	145400	129557400	12790	12790	12790	12790	0
373	20231109	145300	129557400	12790	12790	12790	12790	0
374	20231109	145200	129557400	12790	12720	12790	12720	2
375	20231109	145100	129531890	12720	12720	12720	12720	0
376	20231109	145000	129531890	12720	12720	12720	12720	0
377	20231109	144900	129531890	12720	12720	12720	12720	40
378	20231109	144800	129023090	12720	12720	12720	12720	6
379	20231109	144700	128946770	12800	12800	12800	12800	0
380	20231109	144600	128946770	12800	12800	12800	12800	0
381	20231109	144500	128946770	12800	12800	12800	12800	0
382	20231109	144400	128946770	12800	12800	12800	12800	0
383	20231109	144300	128946770	12800	12800	12800	12800	0
384	20231109	144200	128946770	12800	12800	12800	12800	0
385	20231109	144100	128946770	12800	12800	12800	12800	0
386	20231109	144000	128946770	12800	12800	12800	12800	1
387	20231109	143900	128933970	12720	12720	12720	12720	1
388	20231109	143800	128921250	12830	12830	12830	12830	0
389	20231109	143700	128921250	12830	12830	12830	12830	0
390	20231109	143600	128921250	12830	12830	12830	12830	0
391	20231109	143500	128921250	12830	12830	12830	12830	0
392	20231109	143400	128921250	12830	12830	12830	12830	0
393	20231109	143300	128921250	12830	12830	12830	12830	0
394	20231109	143200	128921250	12830	12830	12830	12830	0
395	20231109	143100	128921250	12830	12830	12830	12830	0
396	20231109	143000	128921250	12830	12830	12830	12830	0
397	20231109	142900	128921250	12830	12820	12830	12820	7
398	20231109	142800	128831500	12830	12830	12830	12830	0
399	20231109	142700	128831500	12830	12830	12830	12830	0
400	20231109	142600	128831500	12830	12830	12830	12830	0
401	20231109	142500	128831500	12830	12830	12830	12830	0
402	20231109	142400	128831500	12830	12830	12830	12830	0
403	20231109	142300	128831500	12830	12830	12830	12830	0
404	20231109	142200	128831500	12830	12830	12830	12830	0
405	20231109	142100	128831500	12830	12830	12830	12830	0
406	20231109	142000	128831500	12830	12830	12830	12830	0
407	20231109	141900	128831500	12830	12710	12830	12710	10
408	20231109	141800	128704280	12750	12750	12750	12750	5
409	20231109	141700	128640530	12700	12700	12700	12700	0
410	20231109	141600	128640530	12700	12750	12750	12700	150
411	20231109	141500	126732980	12750	12750	12750	12750	0
412	20231109	141400	126732980	12750	12750	12750	12750	6
413	20231109	141300	126656480	12750	12750	12750	12750	0
414	20231109	141200	126656480	12750	12750	12750	12750	0
415	20231109	141100	126656480	12750	12750	12750	12750	0
416	20231109	141000	126656480	12750	12750	12750	12750	0
417	20231109	140900	126656480	12750	12750	12750	12750	2
418	20231109	140800	126630980	12750	12760	12760	12750	95
419	20231109	140700	125419710	12760	12760	12760	12760	0
420	20231109	140600	125419710	12760	12760	12760	12760	0
421	20231109	140500	125419710	12760	12750	12760	12750	101
422	20231109	140400	124130960	12750	12750	12750	12750	0
423	20231109	140300	124130960	12750	12750	12750	12750	0
424	20231109	140200	124130960	12750	12750	12750	12750	0
425	20231109	140100	124130960	12750	12750	12750	12750	3
426	20231109	140000	124092710	12750	12750	12750	12750	2
427	20231109	135900	124067210	12750	12760	12760	12750	298
428	20231109	135800	120266380	12760	12760	12760	12760	1
429	20231109	135700	120253620	12760	12770	12770	12760	50
430	20231109	135600	119615310	12840	12840	12840	12840	0
431	20231109	135500	119615310	12840	12840	12840	12840	1
432	20231109	135400	119602470	12770	12770	12770	12770	0
433	20231109	135300	119602470	12770	12770	12770	12770	0
434	20231109	135200	119602470	12770	12770	12770	12770	0
435	20231109	135100	119602470	12770	12770	12770	12770	150
436	20231109	135000	117686970	12770	12770	12770	12770	116
437	20231109	134900	116205650	12770	12770	12770	12770	10
438	20231109	134800	116077950	12790	12790	12790	12790	0
439	20231109	134700	116077950	12790	12790	12790	12790	0
440	20231109	134600	116077950	12790	12790	12790	12790	0
441	20231109	134500	116077950	12790	12790	12790	12790	0
442	20231109	134400	116077950	12790	12790	12790	12790	10
443	20231109	134300	115950050	12790	12790	12790	12790	0
444	20231109	134200	115950050	12790	12790	12790	12790	0
445	20231109	134100	115950050	12790	12790	12790	12790	0
446	20231109	134000	115950050	12790	12790	12790	12790	0
447	20231109	133900	115950050	12790	12790	12790	12790	0
448	20231109	133800	115950050	12790	12790	12790	12790	0
449	20231109	133700	115950050	12790	12790	12790	12790	115
450	20231109	133600	114479200	12790	12790	12790	12790	0
451	20231109	133500	114479200	12790	12800	12800	12790	150
452	20231109	133400	112560150	12800	12800	12800	12800	1
453	20231109	133300	112547350	12810	12810	12810	12810	0
454	20231109	133200	112547350	12810	12810	12810	12810	0
455	20231109	133100	112547350	12810	12810	12810	12810	2
456	20231109	133000	112521730	12810	12830	12830	12810	586
457	20231109	132900	105009380	12840	12840	12840	12840	0
458	20231109	132800	105009380	12840	12850	12850	12840	80
459	20231109	132700	103982080	12870	12870	12870	12870	0
460	20231109	132600	103982080	12870	12870	12870	12870	0
461	20231109	132500	103982080	12870	12870	12870	12870	10
462	20231109	132400	103853380	12880	12880	12880	12880	94
463	20231109	132300	102642660	12880	12880	12880	12880	0
464	20231109	132200	102642660	12880	12880	12880	12880	12
465	20231109	132100	102488100	12890	12890	12890	12890	0
466	20231109	132000	102488100	12890	12890	12890	12890	0
467	20231109	131900	102488100	12890	12890	12890	12890	0
468	20231109	131800	102488100	12890	12890	12890	12890	0
469	20231109	131700	102488100	12890	12890	12890	12890	0
470	20231109	131600	102488100	12890	12890	12890	12890	0
471	20231109	131500	102488100	12890	12890	12890	12890	2
472	20231109	131400	102462320	12890	12890	12890	12890	0
473	20231109	131300	102462320	12890	12890	12890	12890	80
474	20231109	131200	101431120	12890	12890	12890	12890	10
475	20231109	131100	101302220	12880	12880	12880	12880	0
476	20231109	131000	101302220	12880	12880	12880	12880	0
477	20231109	130900	101302220	12880	12880	12880	12880	0
478	20231109	130800	101302220	12880	12880	12880	12880	0
479	20231109	130700	101302220	12880	12880	12880	12880	0
480	20231109	130600	101302220	12880	12880	12880	12880	0
481	20231109	130500	101302220	12880	12880	12880	12880	0
482	20231109	130400	101302220	12880	12880	12880	12880	0
483	20231109	130300	101302220	12880	12880	12880	12880	10
484	20231109	130200	101173420	12880	12880	12880	12880	0
485	20231109	130100	101173420	12880	12880	12880	12880	0
486	20231109	130000	101173420	12880	12880	12880	12880	0
487	20231109	125900	101173420	12880	12880	12880	12880	0
488	20231109	125800	101173420	12880	12880	12880	12880	0
489	20231109	125700	101173420	12880	12880	12880	12880	0
490	20231109	125600	101173420	12880	12880	12880	12880	3
491	20231109	125500	101134780	12820	12820	12820	12820	0
492	20231109	125400	101134780	12820	12820	12820	12820	0
493	20231109	125300	101134780	12820	12820	12820	12820	0
494	20231109	125200	101134780	12820	12820	12820	12820	0
495	20231109	125100	101134780	12820	12820	12820	12820	0
496	20231109	125000	101134780	12820	12820	12820	12820	0
497	20231109	124900	101134780	12820	12820	12820	12820	0
498	20231109	124800	101134780	12820	12820	12820	12820	0
499	20231109	124700	101134780	12820	12820	12820	12820	0
500	20231109	124600	101134780	12820	12820	12820	12820	0
501	20231109	124500	101134780	12820	12820	12820	12820	0
502	20231109	124400	101134780	12820	12820	12820	12820	0
503	20231109	124300	101134780	12820	12820	12820	12820	297
504	20231109	124200	97327240	12820	12830	12830	12820	60
505	20231109	124100	96557790	12880	12880	12880	12880	0
506	20231109	124000	96557790	12880	12880	12880	12880	0
507	20231109	123900	96557790	12880	12880	12880	12880	0
508	20231109	123800	96557790	12880	12880	12880	12880	0
509	20231109	123700	96557790	12880	12880	12880	12880	0
510	20231109	123600	96557790	12880	12880	12880	12880	0
511	20231109	123500	96557790	12880	12880	12880	12880	0
512	20231109	123400	96557790	12880	12880	12880	12880	0
513	20231109	123300	96557790	12880	12880	12880	12880	0
514	20231109	123200	96557790	12880	12880	12880	12880	1
515	20231109	123100	96544910	12830	12880	12880	12830	204
516	20231109	123000	93927340	12830	12830	12830	12830	0
517	20231109	122900	93927340	12830	12840	12840	12830	9
518	20231109	122800	93811840	12880	12880	12880	12880	56
519	20231109	122700	93090560	12880	12880	12880	12880	5
520	20231109	122600	93026160	12890	12890	12890	12890	0
521	20231109	122500	93026160	12890	12890	12890	12890	0
522	20231109	122400	93026160	12890	12890	12890	12890	1
523	20231109	122300	93013270	12890	12890	12890	12890	1
524	20231109	122200	93000380	12850	12850	12850	12850	0
525	20231109	122100	93000380	12850	12850	12850	12850	0
526	20231109	122000	93000380	12850	12850	12850	12850	0
527	20231109	121900	93000380	12850	12850	12850	12850	0
528	20231109	121800	93000380	12850	12850	12850	12850	0
529	20231109	121700	93000380	12850	12850	12850	12850	0
530	20231109	121600	93000380	12850	12850	12850	12850	0
531	20231109	121500	93000380	12850	12850	12850	12850	0
532	20231109	121400	93000380	12850	12850	12850	12850	0
533	20231109	121300	93000380	12850	12850	12850	12850	0
534	20231109	121200	93000380	12850	12850	12850	12850	0
535	20231109	121100	93000380	12850	12850	12850	12850	0
536	20231109	121000	93000380	12850	12850	12850	12850	0
537	20231109	120900	93000380	12850	12850	12850	12850	16
538	20231109	120800	92794780	12850	12850	12850	12850	0
539	20231109	120700	92794780	12850	12850	12850	12850	0
540	20231109	120600	92794780	12850	12850	12850	12850	0
541	20231109	120500	92794780	12850	12850	12850	12850	0
542	20231109	120400	92794780	12850	12850	12850	12850	37
543	20231109	120300	92319330	12890	12890	12890	12890	0
544	20231109	120200	92319330	12890	12890	12890	12890	0
545	20231109	120100	92319330	12890	12890	12890	12890	0
546	20231109	120000	92319330	12890	12890	12890	12890	0
547	20231109	115900	92319330	12890	12890	12890	12890	0
548	20231109	115800	92319330	12890	12890	12890	12890	0
549	20231109	115700	92319330	12890	12890	12890	12890	0
550	20231109	115600	92319330	12890	12890	12890	12890	0
551	20231109	115500	92319330	12890	12880	12890	12880	1500
552	20231109	115400	72984410	12890	12890	12890	12890	0
553	20231109	115300	72984410	12890	12890	12890	12890	0
554	20231109	115200	72984410	12890	12890	12890	12890	0
555	20231109	115100	72984410	12890	12890	12890	12890	0
556	20231109	115000	72984410	12890	12890	12890	12890	0
557	20231109	114900	72984410	12890	12890	12890	12890	0
558	20231109	114800	72984410	12890	12890	12890	12890	0
559	20231109	114700	72984410	12890	12890	12890	12890	0
560	20231109	114600	72984410	12890	12890	12890	12890	0
561	20231109	114500	72984410	12890	12890	12890	12890	0
562	20231109	114400	72984410	12890	12820	12890	12820	21
563	20231109	114300	72715120	12820	12820	12820	12820	0
564	20231109	114200	72715120	12820	12820	12820	12820	0
565	20231109	114100	72715120	12820	12820	12820	12820	0
566	20231109	114000	72715120	12820	12820	12820	12820	0
567	20231109	113900	72715120	12820	12830	12830	12820	50
568	20231109	113800	72073900	12820	12820	12820	12820	0
569	20231109	113700	72073900	12820	12820	12820	12820	0
570	20231109	113600	72073900	12820	12820	12820	12820	0
571	20231109	113500	72073900	12820	12820	12820	12820	0
572	20231109	113400	72073900	12820	12820	12820	12820	0
573	20231109	113300	72073900	12820	12820	12820	12820	0
574	20231109	113200	72073900	12820	12820	12820	12820	0
575	20231109	113100	72073900	12820	12820	12820	12820	0
576	20231109	113000	72073900	12820	12820	12820	12820	0
577	20231109	112900	72073900	12820	12830	12830	12820	45
578	20231109	112800	71496910	12830	12830	12830	12830	0
579	20231109	112700	71496910	12830	12830	12830	12830	0
580	20231109	112600	71496910	12830	12830	12830	12830	757
581	20231109	112500	61784600	12830	12830	12830	12830	0
582	20231109	112400	61784600	12830	12830	12830	12830	156
583	20231109	112300	59783120	12830	12830	12830	12830	0
584	20231109	112200	59783120	12830	12830	12830	12830	0
585	20231109	112100	59783120	12830	12830	12830	12830	0
586	20231109	112000	59783120	12830	12830	12830	12830	0
587	20231109	111900	59783120	12830	12830	12830	12830	200
588	20231109	111800	57217120	12840	12860	12860	12840	1190
589	20231109	111700	41927650	12860	12880	12880	12860	29
590	20231109	111600	41554580	12880	12880	12880	12880	0
591	20231109	111500	41554580	12880	12880	12880	12880	0
592	20231109	111400	41554580	12880	12880	12880	12880	0
593	20231109	111300	41554580	12880	12880	12880	12880	14
594	20231109	111200	41374260	12920	12920	12920	12920	0
595	20231109	111100	41374260	12920	12920	12920	12920	0
596	20231109	111000	41374260	12920	12920	12920	12920	0
597	20231109	110900	41374260	12920	12920	12920	12920	0
598	20231109	110800	41374260	12920	12920	12920	12920	0
599	20231109	110700	41374260	12920	12920	12920	12920	0
600	20231109	110600	41374260	12920	12920	12920	12920	0
601	20231109	110500	41374260	12920	12920	12920	12920	0
602	20231109	110400	41374260	12920	12920	12920	12920	0
603	20231109	110300	41374260	12920	12920	12920	12920	0
604	20231109	110200	41374260	12920	12920	12920	12920	0
605	20231109	110100	41374260	12920	12920	12920	12920	0
606	20231109	110000	41374260	12920	12920	12920	12920	0
607	20231109	105900	41374260	12920	12920	12920	12920	0
608	20231109	105800	41374260	12920	12920	12920	12920	0
609	20231109	105700	41374260	12920	12920	12920	12920	1
610	20231109	105600	41361340	12920	12910	12920	12910	13
611	20231109	105500	41193430	12920	12920	12920	12920	0
612	20231109	105400	41193430	12920	12920	12920	12920	0
613	20231109	105300	41193430	12920	12920	12920	12920	1
614	20231109	105200	41180510	12920	12920	12920	12920	0
615	20231109	105100	41180510	12920	12920	12920	12920	0
616	20231109	105000	41180510	12920	12920	12920	12920	0
617	20231109	104900	41180510	12920	12920	12920	12920	0
618	20231109	104800	41180510	12920	12920	12920	12920	0
619	20231109	104700	41180510	12920	12920	12920	12920	0
620	20231109	104600	41180510	12920	12920	12920	12920	0
621	20231109	104500	41180510	12920	12920	12920	12920	0
622	20231109	104400	41180510	12920	12920	12920	12920	0
623	20231109	104300	41180510	12920	12920	12920	12920	0
624	20231109	104200	41180510	12920	12920	12920	12920	12
625	20231109	104100	41025470	12850	12850	12850	12850	0
626	20231109	104000	41025470	12850	12860	12860	12850	500
627	20231109	103900	34600440	12850	12850	12850	12850	0
628	20231109	103800	34600440	12850	12850	12850	12850	0
629	20231109	103700	34600440	12850	12850	12850	12850	0
630	20231109	103600	34600440	12850	12850	12850	12850	0
631	20231109	103500	34600440	12850	12850	12850	12850	0
632	20231109	103400	34600440	12850	12870	12870	12850	100
633	20231109	103300	33315280	12850	12850	12850	12850	0
634	20231109	103200	33315280	12850	12850	12850	12850	0
635	20231109	103100	33315280	12850	12850	12850	12850	0
636	20231109	103000	33315280	12850	12850	12850	12850	0
637	20231109	102900	33315280	12850	12860	12860	12850	242
638	20231109	102800	30203630	12850	12850	12850	12850	0
639	20231109	102700	30203630	12850	12850	12850	12850	0
640	20231109	102600	30203630	12850	12850	12850	12850	0
641	20231109	102500	30203630	12850	12850	12850	12850	0
642	20231109	102400	30203630	12850	12850	12850	12850	0
643	20231109	102300	30203630	12850	12850	12850	12850	0
644	20231109	102200	30203630	12850	12850	12850	12850	0
645	20231109	102100	30203630	12850	12850	12850	12850	0
646	20231109	102000	30203630	12850	12850	12850	12850	0
647	20231109	101900	30203630	12850	12850	12850	12850	0
648	20231109	101800	30203630	12850	12860	12860	12850	101
649	20231109	101700	28904860	12860	12860	12860	12860	12
650	20231109	101600	28750540	12920	12920	12920	12920	0
651	20231109	101500	28750540	12920	12920	12920	12920	0
652	20231109	101400	28750540	12920	12920	12920	12920	0
653	20231109	101300	28750540	12920	12920	12920	12920	0
654	20231109	101200	28750540	12920	12920	12920	12920	0
655	20231109	101100	28750540	12920	12920	12920	12920	0
656	20231109	101000	28750540	12920	12920	12920	12920	0
657	20231109	100900	28750540	12920	12920	12920	12920	0
658	20231109	100800	28750540	12920	12920	12920	12920	2
659	20231109	100700	28724700	12890	12890	12890	12890	0
660	20231109	100600	28724700	12890	12890	12890	12890	0
661	20231109	100500	28724700	12890	12890	12890	12890	0
662	20231109	100400	28724700	12890	12890	12890	12890	0
663	20231109	100300	28724700	12890	12890	12890	12890	1
664	20231109	100200	28711810	12850	12850	12850	12850	0
665	20231109	100100	28711810	12850	12850	12850	12850	20
666	20231109	100000	28454810	12890	12880	12890	12880	5
667	20231109	095900	28390370	12890	12890	12890	12890	0
668	20231109	095800	28390370	12890	12890	12890	12890	0
669	20231109	095700	28390370	12890	12890	12890	12890	0
670	20231109	095600	28390370	12890	12890	12890	12890	7
671	20231109	095500	28300140	12890	12880	12890	12880	16
672	20231109	095400	28093910	12850	12850	12850	12850	190
673	20231109	095300	25652410	12850	12900	12900	12850	518
674	20231109	095200	18981080	12910	12940	12940	12910	498
675	20231109	095100	12544290	12950	12950	12950	12950	0
676	20231109	095000	12544290	12950	12990	12990	12950	14
677	20231109	094900	12362470	13060	13060	13060	13060	0
678	20231109	094800	12362470	13060	13060	13060	13060	0
679	20231109	094700	12362470	13060	13000	13060	13000	12
680	20231109	094600	12206410	13070	13070	13070	13070	0
681	20231109	094500	12206410	13070	13070	13070	13070	0
682	20231109	094400	12206410	13070	13070	13070	13070	0
683	20231109	094300	12206410	13070	13070	13070	13070	10
684	20231109	094200	12075710	13080	13080	13080	13080	20
685	20231109	094100	11814110	13070	13070	13070	13070	5
686	20231109	094000	11748760	13080	13050	13080	13050	3
687	20231109	093900	11709580	13060	13060	13060	13060	0
688	20231109	093800	11709580	13060	13060	13060	13060	0
689	20231109	093700	11709580	13060	13060	13060	13060	0
690	20231109	093600	11709580	13060	13070	13070	13060	7
691	20231109	093500	11618110	13060	13060	13060	13060	0
692	20231109	093400	11618110	13060	13080	13080	13060	76
693	20231109	093300	10624550	13090	13090	13090	13090	0
694	20231109	093200	10624550	13090	13090	13090	13090	0
695	20231109	093100	10624550	13090	13080	13090	13080	3
696	20231109	093000	10585300	13090	13090	13090	13090	2
697	20231109	092900	10559120	13000	13000	13000	13000	0
698	20231109	092800	10559120	13000	12940	13000	12940	35
699	20231109	092700	10105020	12930	12930	12930	12930	0
700	20231109	092600	10105020	12930	12930	12930	12930	0
701	20231109	092500	10105020	12930	12930	12930	12930	1
702	20231109	092400	10092090	13000	13000	13000	13000	0
703	20231109	092300	10092090	13000	13000	13000	13000	1
704	20231109	092200	10079090	13000	13000	13000	13000	0
705	20231109	092100	10079090	13000	13000	13000	13000	0
706	20231109	092000	10079090	13000	13000	13000	13000	0
707	20231109	091900	10079090	13000	13000	13000	13000	0
708	20231109	091800	10079090	13000	13000	13000	13000	1
709	20231109	091700	10066090	12910	12920	12920	12910	61
710	20231109	091600	9278470	12920	12920	12920	12920	20
711	20231109	091500	9020070	12900	12900	12900	12900	0
712	20231109	091400	9020070	12900	12920	12920	12900	40
713	20231109	091300	8503590	12920	12930	12930	12920	2
714	20231109	091200	8477740	12960	12980	12980	12960	271
715	20231109	091100	4962360	13000	13000	13000	13000	0
716	20231109	091000	4962360	13000	13000	13000	13000	0
717	20231109	090900	4962360	13000	13080	13080	13000	147
718	20231109	090800	3050180	13090	13090	13090	13090	100
719	20231109	090700	1741180	13090	13090	13090	13090	0
720	20231109	090600	1741180	13090	13090	13090	13090	0
721	20231109	090500	1741180	13090	13090	13090	13090	0
722	20231109	090400	1741180	13090	13090	13090	13090	1
723	20231109	090300	1728090	12930	12930	12930	12930	0
724	20231109	090200	1728090	12930	12930	12930	12930	10
725	20231109	090100	1598790	12930	13010	13010	12930	123
726	20231109	090000	0	13010	13010	13010	13010	0