KissMeData/071320/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	194600	81350000	23450	23450	23450	23450	18
3	20231115	194500	81350000	23450	23450	23450	23450	0
4	20231115	194400	81350000	23450	23450	23450	23450	0
5	20231115	194300	81350000	23450	23450	23450	23450	0
6	20231115	194200	81350000	23450	23450	23450	23450	0
7	20231115	194100	81350000	23450	23450	23450	23450	0
8	20231115	194000	81350000	23450	23450	23450	23450	0
9	20231115	193900	81350000	23450	23450	23450	23450	0
10	20231115	193800	81350000	23450	23450	23450	23450	0
11	20231115	193700	81350000	23450	23450	23450	23450	0
12	20231115	193600	81350000	23450	23450	23450	23450	0
13	20231115	193500	81350000	23450	23450	23450	23450	0
14	20231115	193400	81350000	23450	23450	23450	23450	0
15	20231115	193300	81350000	23450	23450	23450	23450	0
16	20231115	193200	81350000	23450	23450	23450	23450	0
17	20231115	193100	81350000	23450	23450	23450	23450	0
18	20231115	193000	81350000	23450	23450	23450	23450	0
19	20231115	192900	81350000	23450	23450	23450	23450	0
20	20231115	192800	81350000	23450	23450	23450	23450	0
21	20231115	192700	81350000	23450	23450	23450	23450	0
22	20231115	192600	81350000	23450	23450	23450	23450	0
23	20231115	192500	81350000	23450	23450	23450	23450	0
24	20231115	192400	81350000	23450	23450	23450	23450	0
25	20231115	192300	81350000	23450	23450	23450	23450	0
26	20231115	192200	81350000	23450	23450	23450	23450	0
27	20231115	192100	81350000	23450	23450	23450	23450	0
28	20231115	192000	81350000	23450	23450	23450	23450	0
29	20231115	191900	81350000	23450	23450	23450	23450	0
30	20231115	191800	81350000	23450	23450	23450	23450	0
31	20231115	191700	81350000	23450	23450	23450	23450	0
32	20231115	191600	81350000	23450	23450	23450	23450	18
33	20231115	191500	81350000	23450	23450	23450	23450	0
34	20231115	191400	81350000	23450	23450	23450	23450	0
35	20231115	191300	81350000	23450	23450	23450	23450	0
36	20231115	191200	81350000	23450	23450	23450	23450	0
37	20231115	191100	81350000	23450	23450	23450	23450	0
38	20231115	191000	81350000	23450	23450	23450	23450	0
39	20231115	190900	81350000	23450	23450	23450	23450	0
40	20231115	190800	81350000	23450	23450	23450	23450	0
41	20231115	190700	81350000	23450	23450	23450	23450	0
42	20231115	190600	81350000	23450	23450	23450	23450	0
43	20231115	190500	81350000	23450	23450	23450	23450	0
44	20231115	190400	81350000	23450	23450	23450	23450	0
45	20231115	190300	81350000	23450	23450	23450	23450	0
46	20231115	190200	81350000	23450	23450	23450	23450	0
47	20231115	190100	81350000	23450	23450	23450	23450	0
48	20231115	190000	81350000	23450	23450	23450	23450	0
49	20231115	185900	81350000	23450	23450	23450	23450	0
50	20231115	185800	81350000	23450	23450	23450	23450	0
51	20231115	185700	81350000	23450	23450	23450	23450	0
52	20231115	185600	81350000	23450	23450	23450	23450	0
53	20231115	185500	81350000	23450	23450	23450	23450	0
54	20231115	185400	81350000	23450	23450	23450	23450	0
55	20231115	185300	81350000	23450	23450	23450	23450	0
56	20231115	185200	81350000	23450	23450	23450	23450	0
57	20231115	185100	81350000	23450	23450	23450	23450	0
58	20231115	185000	81350000	23450	23450	23450	23450	0
59	20231115	184900	81350000	23450	23450	23450	23450	0
60	20231115	184800	81350000	23450	23450	23450	23450	0
61	20231115	184700	81350000	23450	23450	23450	23450	0
62	20231115	184600	81350000	23450	23450	23450	23450	18
63	20231115	184500	81350000	23450	23450	23450	23450	0
64	20231115	184400	81350000	23450	23450	23450	23450	0
65	20231115	184300	81350000	23450	23450	23450	23450	0
66	20231115	184200	81350000	23450	23450	23450	23450	0
67	20231115	184100	81350000	23450	23450	23450	23450	0
68	20231115	184000	81350000	23450	23450	23450	23450	0
69	20231115	183900	81350000	23450	23450	23450	23450	0
70	20231115	183800	81350000	23450	23450	23450	23450	0
71	20231115	183700	81350000	23450	23450	23450	23450	0
72	20231115	183600	81350000	23450	23450	23450	23450	0
73	20231115	183500	81350000	23450	23450	23450	23450	0
74	20231115	183400	81350000	23450	23450	23450	23450	0
75	20231115	183300	81350000	23450	23450	23450	23450	0
76	20231115	183200	81350000	23450	23450	23450	23450	0
77	20231115	183100	81350000	23450	23450	23450	23450	0
78	20231115	183000	81350000	23450	23450	23450	23450	0
79	20231115	182900	81350000	23450	23450	23450	23450	0
80	20231115	182800	81350000	23450	23450	23450	23450	0
81	20231115	182700	81350000	23450	23450	23450	23450	0
82	20231115	182600	81350000	23450	23450	23450	23450	0
83	20231115	182500	81350000	23450	23450	23450	23450	0
84	20231115	182400	81350000	23450	23450	23450	23450	0
85	20231115	182300	81350000	23450	23450	23450	23450	0
86	20231115	182200	81350000	23450	23450	23450	23450	0
87	20231115	182100	81350000	23450	23450	23450	23450	0
88	20231115	182000	81350000	23450	23450	23450	23450	0
89	20231115	181900	81350000	23450	23450	23450	23450	0
90	20231115	181800	81350000	23450	23450	23450	23450	0
91	20231115	181700	81350000	23450	23450	23450	23450	0
92	20231115	181600	81350000	23450	23450	23450	23450	18
93	20231115	181500	81350000	23450	23450	23450	23450	0
94	20231115	181400	81350000	23450	23450	23450	23450	0
95	20231115	181300	81350000	23450	23450	23450	23450	0
96	20231115	181200	81350000	23450	23450	23450	23450	0
97	20231115	181100	81350000	23450	23450	23450	23450	0
98	20231115	181000	81350000	23450	23450	23450	23450	0
99	20231115	180900	81350000	23450	23450	23450	23450	0
100	20231115	180800	81350000	23450	23450	23450	23450	0
101	20231115	180700	81350000	23450	23450	23450	23450	0
102	20231115	180600	81350000	23450	23450	23450	23450	0
103	20231115	180500	81350000	23450	23450	23450	23450	0
104	20231115	180400	81350000	23450	23450	23450	23450	0
105	20231115	180300	81350000	23450	23450	23450	23450	0
106	20231115	180200	81350000	23450	23450	23450	23450	0
107	20231115	180100	81350000	23450	23450	23450	23450	0
108	20231115	180000	81350000	23450	23450	23450	23450	0
109	20231115	175900	81350000	23450	23450	23450	23450	0
110	20231115	175800	81350000	23450	23450	23450	23450	0
111	20231115	175700	81350000	23450	23450	23450	23450	0
112	20231115	175600	81350000	23450	23450	23450	23450	0
113	20231115	175500	81350000	23450	23450	23450	23450	0
114	20231115	175400	81350000	23450	23450	23450	23450	0
115	20231115	175300	81350000	23450	23450	23450	23450	0
116	20231115	175200	81350000	23450	23450	23450	23450	0
117	20231115	175100	81350000	23450	23450	23450	23450	0
118	20231115	175000	81350000	23450	23450	23450	23450	0
119	20231115	174900	81350000	23450	23450	23450	23450	0
120	20231115	174800	81350000	23450	23450	23450	23450	0
121	20231115	174700	81350000	23450	23450	23450	23450	0
122	20231115	174600	81350000	23450	23450	23450	23450	18
123	20231115	174500	81350000	23450	23450	23450	23450	0
124	20231115	174400	81350000	23450	23450	23450	23450	0
125	20231115	174300	81350000	23450	23450	23450	23450	0
126	20231115	174200	81350000	23450	23450	23450	23450	0
127	20231115	174100	81350000	23450	23450	23450	23450	0
128	20231115	174000	81350000	23450	23450	23450	23450	0
129	20231115	173900	81350000	23450	23450	23450	23450	0
130	20231115	173800	81350000	23450	23450	23450	23450	0
131	20231115	173700	81350000	23450	23450	23450	23450	0
132	20231115	173600	81350000	23450	23450	23450	23450	0
133	20231115	173500	81350000	23450	23450	23450	23450	0
134	20231115	173400	81350000	23450	23450	23450	23450	0
135	20231115	173300	81350000	23450	23450	23450	23450	0
136	20231115	173200	81350000	23450	23450	23450	23450	0
137	20231115	173100	81350000	23450	23450	23450	23450	0
138	20231115	173000	81350000	23450	23450	23450	23450	0
139	20231115	172900	81350000	23450	23450	23450	23450	0
140	20231115	172800	81350000	23450	23450	23450	23450	0
141	20231115	172700	81350000	23450	23450	23450	23450	0
142	20231115	172600	81350000	23450	23450	23450	23450	0
143	20231115	172500	81350000	23450	23450	23450	23450	0
144	20231115	172400	81350000	23450	23450	23450	23450	0
145	20231115	172300	81350000	23450	23450	23450	23450	0
146	20231115	172200	81350000	23450	23450	23450	23450	0
147	20231115	172100	81350000	23450	23450	23450	23450	0
148	20231115	172000	81350000	23450	23450	23450	23450	0
149	20231115	171900	81350000	23450	23450	23450	23450	0
150	20231115	171800	81350000	23450	23450	23450	23450	0
151	20231115	171700	81350000	23450	23450	23450	23450	0
152	20231115	171600	81350000	23450	23450	23450	23450	18
153	20231115	171500	81350000	23450	23450	23450	23450	0
154	20231115	171400	81350000	23450	23450	23450	23450	0
155	20231115	171300	81350000	23450	23450	23450	23450	0
156	20231115	171200	81350000	23450	23450	23450	23450	0
157	20231115	171100	81350000	23450	23450	23450	23450	0
158	20231115	171000	81350000	23450	23450	23450	23450	0
159	20231115	170900	81350000	23450	23450	23450	23450	0
160	20231115	170800	81350000	23450	23450	23450	23450	0
161	20231115	170700	81350000	23450	23450	23450	23450	0
162	20231115	170600	81350000	23450	23450	23450	23450	0
163	20231115	170500	81350000	23450	23450	23450	23450	0
164	20231115	170400	81350000	23450	23450	23450	23450	0
165	20231115	170300	81350000	23450	23450	23450	23450	0
166	20231115	170200	81350000	23450	23450	23450	23450	0
167	20231115	170100	81350000	23450	23450	23450	23450	0
168	20231115	170000	81350000	23450	23450	23450	23450	0
169	20231115	165900	81350000	23450	23450	23450	23450	0
170	20231115	165800	81350000	23450	23450	23450	23450	0
171	20231115	165700	81350000	23450	23450	23450	23450	0
172	20231115	165600	81350000	23450	23450	23450	23450	0
173	20231115	165500	81350000	23450	23450	23450	23450	0
174	20231115	165400	81350000	23450	23450	23450	23450	0
175	20231115	165300	81350000	23450	23450	23450	23450	0
176	20231115	165200	81350000	23450	23450	23450	23450	0
177	20231115	165100	81350000	23450	23450	23450	23450	0
178	20231115	165000	81350000	23450	23450	23450	23450	0
179	20231115	164900	81350000	23450	23450	23450	23450	0
180	20231115	164800	81350000	23450	23450	23450	23450	0
181	20231115	164700	81350000	23450	23450	23450	23450	0
182	20231115	164600	81350000	23450	23450	23450	23450	18
183	20231115	164500	81350000	23450	23450	23450	23450	0
184	20231115	164400	81350000	23450	23450	23450	23450	0
185	20231115	164300	81350000	23450	23450	23450	23450	0
186	20231115	164200	81350000	23450	23450	23450	23450	0
187	20231115	164100	81350000	23450	23450	23450	23450	0
188	20231115	164000	81350000	23450	23450	23450	23450	0
189	20231115	163900	81350000	23450	23450	23450	23450	0
190	20231115	163800	81350000	23450	23450	23450	23450	0
191	20231115	163700	81350000	23450	23450	23450	23450	0
192	20231115	163600	81350000	23450	23450	23450	23450	0
193	20231115	163500	81350000	23450	23450	23450	23450	0
194	20231115	163400	81350000	23450	23450	23450	23450	0
195	20231115	163300	81350000	23450	23450	23450	23450	0
196	20231115	163200	81350000	23450	23450	23450	23450	0
197	20231115	163100	81350000	23450	23450	23450	23450	0
198	20231115	163000	81350000	23450	23450	23450	23450	0
199	20231115	162900	81350000	23450	23450	23450	23450	0
200	20231115	162800	81350000	23450	23450	23450	23450	0
201	20231115	162700	81350000	23450	23450	23450	23450	0
202	20231115	162600	81350000	23450	23450	23450	23450	0
203	20231115	162500	81350000	23450	23450	23450	23450	0
204	20231115	162400	81350000	23450	23450	23450	23450	0
205	20231115	162300	81350000	23450	23450	23450	23450	0
206	20231115	162200	81350000	23450	23450	23450	23450	0
207	20231115	162100	81350000	23450	23450	23450	23450	0
208	20231115	162000	81350000	23450	23450	23450	23450	0
209	20231115	161900	81350000	23450	23450	23450	23450	0
210	20231115	161800	81350000	23450	23450	23450	23450	0
211	20231115	161700	81350000	23450	23450	23450	23450	0
212	20231115	161600	81350000	23450	23450	23450	23450	18
213	20231115	161500	81350000	23450	23450	23450	23450	0
214	20231115	161400	81350000	23450	23450	23450	23450	0
215	20231115	161300	81350000	23450	23450	23450	23450	0
216	20231115	161200	81350000	23450	23450	23450	23450	0
217	20231115	161100	81350000	23450	23450	23450	23450	0
218	20231115	161000	81350000	23450	23450	23450	23450	0
219	20231115	160900	81350000	23450	23450	23450	23450	0
220	20231115	160800	81350000	23450	23450	23450	23450	0
221	20231115	160700	81350000	23450	23450	23450	23450	0
222	20231115	160600	81350000	23450	23450	23450	23450	0
223	20231115	160500	81350000	23450	23450	23450	23450	0
224	20231115	160400	81350000	23450	23450	23450	23450	0
225	20231115	160300	81350000	23450	23450	23450	23450	0
226	20231115	160200	81350000	23450	23450	23450	23450	0
227	20231115	160100	81350000	23450	23450	23450	23450	0
228	20231115	160000	81350000	23450	23450	23450	23450	0
229	20231115	155900	81350000	23450	23450	23450	23450	0
230	20231115	155800	81350000	23450	23450	23450	23450	0
231	20231115	155700	81350000	23450	23450	23450	23450	0
232	20231115	155600	81350000	23450	23450	23450	23450	0
233	20231115	155500	81350000	23450	23450	23450	23450	0
234	20231115	155400	81350000	23450	23450	23450	23450	0
235	20231115	155300	81350000	23450	23450	23450	23450	0
236	20231115	155200	81350000	23450	23450	23450	23450	0
237	20231115	155100	81350000	23450	23450	23450	23450	0
238	20231115	155000	81350000	23450	23450	23450	23450	0
239	20231115	154900	81350000	23450	23450	23450	23450	0
240	20231115	154800	81350000	23450	23450	23450	23450	0
241	20231115	154700	81350000	23450	23450	23450	23450	0
242	20231115	154600	81350000	23450	23450	23450	23450	18
243	20231115	154500	81350000	23450	23450	23450	23450	0
244	20231115	154400	81350000	23450	23450	23450	23450	0
245	20231115	154300	81350000	23450	23450	23450	23450	0
246	20231115	154200	81350000	23450	23450	23450	23450	0
247	20231115	154100	81350000	23450	23450	23450	23450	0
248	20231115	154000	81350000	23450	23450	23450	23450	0
249	20231115	153900	81350000	23450	23450	23450	23450	0
250	20231115	153800	81350000	23450	23450	23450	23450	0
251	20231115	153700	81350000	23450	23450	23450	23450	0
252	20231115	153600	81350000	23450	23450	23450	23450	0
253	20231115	153500	81350000	23450	23450	23450	23450	0
254	20231115	153400	81350000	23450	23450	23450	23450	0
255	20231115	153300	81350000	23450	23450	23450	23450	0
256	20231115	153200	81350000	23450	23450	23450	23450	0
257	20231115	153100	81350000	23450	23450	23450	23450	0
258	20231115	153000	81350000	23450	23450	23450	23450	18
259	20231115	152900	80927900	23450	23450	23450	23450	0
260	20231115	152800	80927900	23450	23450	23450	23450	0
261	20231115	152700	80927900	23450	23450	23450	23450	0
262	20231115	152600	80927900	23450	23450	23450	23450	0
263	20231115	152500	80927900	23450	23450	23450	23450	0
264	20231115	152400	80927900	23450	23450	23450	23450	0
265	20231115	152300	80927900	23450	23450	23450	23450	0
266	20231115	152200	80927900	23450	23450	23450	23450	0
267	20231115	152100	80927900	23450	23450	23450	23450	0
268	20231115	152000	80927900	23450	23450	23450	23450	0
269	20231115	151900	80927900	23450	23450	23450	23450	0
270	20231115	151800	80927900	23450	23450	23450	23450	0
271	20231115	151700	80927900	23450	23450	23450	23450	1
272	20231115	151600	80904450	23350	23350	23350	23350	0
273	20231115	151500	80904450	23350	23350	23350	23350	0
274	20231115	151400	80904450	23350	23350	23350	23350	0
275	20231115	151300	80904450	23350	23350	23350	23350	0
276	20231115	151200	80904450	23350	23350	23350	23350	0
277	20231115	151100	80904450	23350	23350	23350	23350	0
278	20231115	151000	80904450	23350	23350	23350	23350	1
279	20231115	150900	80881100	23350	23350	23350	23350	0
280	20231115	150800	80881100	23350	23350	23350	23350	0
281	20231115	150700	80881100	23350	23350	23350	23350	0
282	20231115	150600	80881100	23350	23350	23350	23350	0
283	20231115	150500	80881100	23350	23350	23350	23350	3
284	20231115	150400	80811050	23400	23400	23400	23400	0
285	20231115	150300	80811050	23400	23400	23400	23400	0
286	20231115	150200	80811050	23400	23400	23400	23400	10
287	20231115	150100	80577050	23400	23400	23400	23400	0
288	20231115	150000	80577050	23400	23400	23400	23400	2
289	20231115	145900	80530250	23400	23400	23400	23400	1
290	20231115	145800	80506850	23450	23450	23450	23450	0
291	20231115	145700	80506850	23450	23450	23450	23450	0
292	20231115	145600	80506850	23450	23450	23450	23450	0
293	20231115	145500	80506850	23450	23450	23450	23450	0
294	20231115	145400	80506850	23450	23450	23450	23450	0
295	20231115	145300	80506850	23450	23450	23450	23450	4
296	20231115	145200	80413050	23400	23400	23400	23400	0
297	20231115	145100	80413050	23400	23400	23400	23400	0
298	20231115	145000	80413050	23400	23400	23400	23400	0
299	20231115	144900	80413050	23400	23400	23400	23400	0
300	20231115	144800	80413050	23400	23400	23400	23400	0
301	20231115	144700	80413050	23400	23400	23400	23400	0
302	20231115	144600	80413050	23400	23400	23400	23400	0
303	20231115	144500	80413050	23400	23400	23400	23400	0
304	20231115	144400	80413050	23400	23400	23400	23400	0
305	20231115	144300	80413050	23400	23400	23400	23400	0
306	20231115	144200	80413050	23400	23400	23400	23400	0
307	20231115	144100	80413050	23400	23400	23400	23400	0
308	20231115	144000	80413050	23400	23400	23400	23400	1
309	20231115	143900	80389650	23450	23450	23450	23450	0
310	20231115	143800	80389650	23450	23450	23450	23450	0
311	20231115	143700	80389650	23450	23450	23450	23450	0
312	20231115	143600	80389650	23450	23450	23450	23450	0
313	20231115	143500	80389650	23450	23450	23450	23450	1
314	20231115	143400	80366200	23450	23450	23450	23450	12
315	20231115	143300	80084800	23450	23450	23450	23450	0
316	20231115	143200	80084800	23450	23450	23450	23450	0
317	20231115	143100	80084800	23450	23450	23450	23450	0
318	20231115	143000	80084800	23450	23450	23450	23450	0
319	20231115	142900	80084800	23450	23450	23450	23450	0
320	20231115	142800	80084800	23450	23450	23450	23450	0
321	20231115	142700	80084800	23450	23450	23450	23450	0
322	20231115	142600	80084800	23450	23450	23450	23450	0
323	20231115	142500	80084800	23450	23450	23450	23450	42
324	20231115	142400	79099900	23450	23450	23450	23450	1
325	20231115	142300	79076450	23400	23400	23400	23400	0
326	20231115	142200	79076450	23400	23400	23400	23400	0
327	20231115	142100	79076450	23400	23400	23400	23400	0
328	20231115	142000	79076450	23400	23400	23400	23400	2
329	20231115	141900	79029650	23400	23400	23400	23400	7
330	20231115	141800	78865850	23400	23400	23400	23400	5
331	20231115	141700	78748850	23400	23400	23400	23400	6
332	20231115	141600	78608450	23400	23400	23400	23400	7
333	20231115	141500	78444650	23400	23400	23450	23400	53
334	20231115	141400	77201950	23400	23400	23400	23350	8
335	20231115	141300	77014800	23400	23400	23400	23350	9
336	20231115	141200	76804300	23450	23450	23450	23450	0
337	20231115	141100	76804300	23450	23450	23450	23450	0
338	20231115	141000	76804300	23450	23450	23450	23450	0
339	20231115	140900	76804300	23450	23450	23450	23450	0
340	20231115	140800	76804300	23450	23450	23450	23450	0
341	20231115	140700	76804300	23450	23450	23450	23450	0
342	20231115	140600	76804300	23450	23450	23450	23450	0
343	20231115	140500	76804300	23450	23450	23450	23450	0
344	20231115	140400	76804300	23450	23450	23450	23450	2
345	20231115	140300	76757400	23400	23400	23400	23400	0
346	20231115	140200	76757400	23400	23400	23400	23400	0
347	20231115	140100	76757400	23400	23400	23400	23400	0
348	20231115	140000	76757400	23400	23400	23400	23400	0
349	20231115	135900	76757400	23400	23400	23400	23400	0
350	20231115	135800	76757400	23400	23400	23400	23400	0
351	20231115	135700	76757400	23400	23400	23400	23400	0
352	20231115	135600	76757400	23400	23400	23400	23400	0
353	20231115	135500	76757400	23400	23400	23400	23400	0
354	20231115	135400	76757400	23400	23400	23400	23400	0
355	20231115	135300	76757400	23400	23400	23400	23400	0
356	20231115	135200	76757400	23400	23400	23400	23400	0
357	20231115	135100	76757400	23400	23400	23400	23400	0
358	20231115	135000	76757400	23400	23400	23400	23400	0
359	20231115	134900	76757400	23400	23400	23400	23400	7
360	20231115	134800	76593600	23400	23400	23400	23400	0
361	20231115	134700	76593600	23400	23400	23400	23400	0
362	20231115	134600	76593600	23400	23400	23400	23400	0
363	20231115	134500	76593600	23400	23400	23400	23400	0
364	20231115	134400	76593600	23400	23400	23400	23400	0
365	20231115	134300	76593600	23400	23400	23400	23400	0
366	20231115	134200	76593600	23400	23400	23400	23400	0
367	20231115	134100	76593600	23400	23400	23400	23400	0
368	20231115	134000	76593600	23400	23400	23400	23400	1
369	20231115	133900	76570200	23400	23400	23400	23400	0
370	20231115	133800	76570200	23400	23400	23400	23400	0
371	20231115	133700	76570200	23400	23400	23400	23400	0
372	20231115	133600	76570200	23400	23400	23400	23400	0
373	20231115	133500	76570200	23400	23400	23400	23400	0
374	20231115	133400	76570200	23400	23400	23400	23400	0
375	20231115	133300	76570200	23400	23400	23400	23400	0
376	20231115	133200	76570200	23400	23400	23400	23400	6
377	20231115	133100	76429800	23450	23450	23450	23450	0
378	20231115	133000	76429800	23450	23450	23450	23450	0
379	20231115	132900	76429800	23450	23450	23450	23450	0
380	20231115	132800	76429800	23450	23450	23450	23450	0
381	20231115	132700	76429800	23450	23450	23450	23450	0
382	20231115	132600	76429800	23450	23450	23450	23450	0
383	20231115	132500	76429800	23450	23450	23450	23450	0
384	20231115	132400	76429800	23450	23450	23450	23450	50
385	20231115	132300	75257300	23500	23500	23500	23500	0
386	20231115	132200	75257300	23500	23500	23500	23500	0
387	20231115	132100	75257300	23500	23500	23500	23500	0
388	20231115	132000	75257300	23500	23450	23500	23450	26
389	20231115	131900	74646400	23500	23450	23500	23450	19
390	20231115	131800	74200200	23500	23450	23500	23450	122
391	20231115	131700	71333400	23450	23450	23450	23450	3
392	20231115	131600	71263050	23450	23450	23450	23450	0
393	20231115	131500	71263050	23450	23450	23450	23450	1
394	20231115	131400	71239600	23450	23450	23450	23450	2
395	20231115	131300	71192700	23450	23450	23450	23450	1
396	20231115	131200	71169250	23500	23450	23500	23450	15
397	20231115	131100	70817400	23500	23500	23500	23500	0
398	20231115	131000	70817400	23500	23400	23500	23400	11
399	20231115	130900	70559550	23400	23400	23400	23400	16
400	20231115	130800	70185150	23400	23400	23400	23400	0
401	20231115	130700	70185150	23400	23400	23400	23400	0
402	20231115	130600	70185150	23400	23400	23400	23400	1
403	20231115	130500	70161750	23350	23350	23350	23350	6
404	20231115	130400	70021650	23400	23400	23400	23400	10
405	20231115	130300	69787650	23400	23400	23400	23400	0
406	20231115	130200	69787650	23400	23400	23400	23400	0
407	20231115	130100	69787650	23400	23400	23400	23400	0
408	20231115	130000	69787650	23400	23350	23400	23350	5
409	20231115	125900	69670850	23400	23400	23400	23400	0
410	20231115	125800	69670850	23400	23400	23400	23400	0
411	20231115	125700	69670850	23400	23400	23400	23400	0
412	20231115	125600	69670850	23400	23400	23400	23400	0
413	20231115	125500	69670850	23400	23400	23400	23400	0
414	20231115	125400	69670850	23400	23400	23400	23400	0
415	20231115	125300	69670850	23400	23400	23400	23400	4
416	20231115	125200	69577250	23400	23500	23500	23400	137
417	20231115	125100	66358250	23500	23500	23500	23500	0
418	20231115	125000	66358250	23500	23450	23500	23450	102
419	20231115	124900	63961350	23450	23450	23450	23450	70
420	20231115	124800	62319850	23450	23400	23450	23400	15
421	20231115	124700	61968150	23400	23400	23400	23400	12
422	20231115	124600	61687350	23400	23400	23400	23400	40
423	20231115	124500	60751350	23400	23400	23400	23400	0
424	20231115	124400	60751350	23400	23400	23400	23400	0
425	20231115	124300	60751350	23400	23400	23400	23400	0
426	20231115	124200	60751350	23400	23400	23400	23400	0
427	20231115	124100	60751350	23400	23400	23400	23400	0
428	20231115	124000	60751350	23400	23400	23400	23400	0
429	20231115	123900	60751350	23400	23400	23400	23400	0
430	20231115	123800	60751350	23400	23400	23400	23400	0
431	20231115	123700	60751350	23400	23400	23400	23400	1
432	20231115	123600	60727950	23350	23350	23350	23350	0
433	20231115	123500	60727950	23350	23350	23350	23350	0
434	20231115	123400	60727950	23350	23350	23350	23350	1
435	20231115	123300	60704600	23350	23350	23350	23350	0
436	20231115	123200	60704600	23350	23350	23350	23350	4
437	20231115	123100	60611200	23350	23350	23350	23350	0
438	20231115	123000	60611200	23350	23350	23350	23350	0
439	20231115	122900	60611200	23350	23350	23350	23350	0
440	20231115	122800	60611200	23350	23350	23350	23350	0
441	20231115	122700	60611200	23350	23350	23350	23350	0
442	20231115	122600	60611200	23350	23350	23350	23350	0
443	20231115	122500	60611200	23350	23350	23350	23350	0
444	20231115	122400	60611200	23350	23350	23350	23350	0
445	20231115	122300	60611200	23350	23350	23350	23350	0
446	20231115	122200	60611200	23350	23350	23350	23350	0
447	20231115	122100	60611200	23350	23350	23350	23350	0
448	20231115	122000	60611200	23350	23350	23350	23350	0
449	20231115	121900	60611200	23350	23350	23350	23350	0
450	20231115	121800	60611200	23350	23350	23350	23350	16
451	20231115	121700	60237600	23350	23350	23350	23350	0
452	20231115	121600	60237600	23350	23350	23350	23350	0
453	20231115	121500	60237600	23350	23350	23350	23350	0
454	20231115	121400	60237600	23350	23350	23350	23350	0
455	20231115	121300	60237600	23350	23350	23350	23350	0
456	20231115	121200	60237600	23350	23350	23350	23350	0
457	20231115	121100	60237600	23350	23350	23350	23350	0
458	20231115	121000	60237600	23350	23350	23350	23350	6
459	20231115	120900	60097500	23350	23350	23350	23350	0
460	20231115	120800	60097500	23350	23350	23350	23350	0
461	20231115	120700	60097500	23350	23350	23350	23350	0
462	20231115	120600	60097500	23350	23350	23350	23350	0
463	20231115	120500	60097500	23350	23350	23350	23350	0
464	20231115	120400	60097500	23350	23350	23350	23350	10
465	20231115	120300	59864000	23350	23350	23350	23350	0
466	20231115	120200	59864000	23350	23350	23350	23350	0
467	20231115	120100	59864000	23350	23350	23350	23350	0
468	20231115	120000	59864000	23350	23350	23350	23350	1
469	20231115	115900	59840650	23350	23350	23350	23350	0
470	20231115	115800	59840650	23350	23350	23350	23350	0
471	20231115	115700	59840650	23350	23350	23350	23350	0
472	20231115	115600	59840650	23350	23350	23350	23350	0
473	20231115	115500	59840650	23350	23350	23350	23350	1
474	20231115	115400	59817300	23350	23350	23350	23350	5
475	20231115	115300	59700550	23350	23350	23350	23350	5
476	20231115	115200	59583800	23350	23350	23350	23350	4
477	20231115	115100	59490400	23350	23350	23350	23350	3
478	20231115	115000	59420350	23350	23350	23350	23350	4
479	20231115	114900	59326950	23350	23350	23350	23350	5
480	20231115	114800	59210200	23350	23350	23350	23350	7
481	20231115	114700	59046750	23350	23350	23500	23350	8
482	20231115	114600	58859800	23350	23500	23500	23350	54
483	20231115	114500	57591400	23350	23350	23350	23350	0
484	20231115	114400	57591400	23350	23350	23350	23350	0
485	20231115	114300	57591400	23350	23350	23350	23350	1
486	20231115	114200	57568050	23350	23350	23350	23350	7
487	20231115	114100	57404600	23350	23350	23350	23350	6
488	20231115	114000	57264500	23350	23350	23500	23350	6
489	20231115	113900	57124250	23350	23350	23500	23350	9
490	20231115	113800	56913650	23350	23350	23350	23350	16
491	20231115	113700	56540050	23500	23350	23500	23350	7
492	20231115	113600	56376450	23350	23350	23350	23350	5
493	20231115	113500	56259700	23350	23350	23500	23350	178
494	20231115	113400	52078150	23450	23400	23450	23350	79
495	20231115	113300	50227050	23350	23350	23350	23350	0
496	20231115	113200	50227050	23350	23350	23350	23350	3
497	20231115	113100	50157000	23350	23350	23350	23350	6
498	20231115	113000	50016900	23350	23350	23350	23350	4
499	20231115	112900	49923500	23350	23350	23350	23350	6
500	20231115	112800	49783400	23350	23350	23350	23350	1
501	20231115	112700	49760050	23400	23400	23400	23400	0
502	20231115	112600	49760050	23400	23350	23400	23350	20
503	20231115	112500	49292500	23300	23200	23300	23200	8
504	20231115	112400	49106400	23200	23200	23350	23200	109
505	20231115	112300	46577300	23300	23200	23300	23200	32
506	20231115	112200	45832400	23300	23200	23300	23200	8
507	20231115	112100	45646700	23200	23200	23300	23200	3
508	20231115	112000	45577000	23200	23200	23200	23200	3
509	20231115	111900	45507400	23200	23200	23200	23200	74
510	20231115	111800	43790600	23200	23200	23200	23200	0
511	20231115	111700	43790600	23200	23200	23200	23200	0
512	20231115	111600	43790600	23200	23200	23200	23200	1
513	20231115	111500	43767400	23200	23200	23200	23200	22
514	20231115	111400	43257000	23200	23200	23200	23200	0
515	20231115	111300	43257000	23200	23200	23200	23200	1
516	20231115	111200	43233800	23250	23250	23250	23250	2
517	20231115	111100	43187300	23300	23300	23300	23300	1
518	20231115	111000	43164000	23250	23250	23250	23250	1
519	20231115	110900	43140750	23200	23200	23200	23200	0
520	20231115	110800	43140750	23200	23200	23200	23200	0
521	20231115	110700	43140750	23200	23200	23200	23200	0
522	20231115	110600	43140750	23200	23200	23200	23200	25
523	20231115	110500	42560750	23250	23250	23250	23250	0
524	20231115	110400	42560750	23250	23250	23250	23250	0
525	20231115	110300	42560750	23250	23250	23250	23250	0
526	20231115	110200	42560750	23250	23250	23250	23250	0
527	20231115	110100	42560750	23250	23250	23250	23250	55
528	20231115	110000	41282000	23250	23250	23250	23250	10
529	20231115	105900	41049500	23200	23200	23200	23200	0
530	20231115	105800	41049500	23200	23200	23200	23200	0
531	20231115	105700	41049500	23200	23200	23200	23200	0
532	20231115	105600	41049500	23200	23200	23200	23200	0
533	20231115	105500	41049500	23200	23200	23200	23200	0
534	20231115	105400	41049500	23200	23200	23200	23200	0
535	20231115	105300	41049500	23200	23200	23200	23200	3
536	20231115	105200	40979900	23150	23150	23150	23150	937
537	20231115	105100	19288350	23100	23100	23100	23100	1
538	20231115	105000	19265250	23150	23150	23150	23150	0
539	20231115	104900	19265250	23150	23150	23150	23150	5
540	20231115	104800	19149500	23150	23250	23250	23150	167
541	20231115	104700	15280200	23250	23250	23250	23250	0
542	20231115	104600	15280200	23250	23250	23250	23250	0
543	20231115	104500	15280200	23250	23250	23250	23250	0
544	20231115	104400	15280200	23250	23250	23250	23250	2
545	20231115	104300	15233700	23250	23250	23250	23250	7
546	20231115	104200	15070950	23250	23300	23300	23150	101
547	20231115	104100	12726450	23300	23300	23300	23300	0
548	20231115	104000	12726450	23300	23300	23300	23300	0
549	20231115	103900	12726450	23300	23300	23300	23300	0
550	20231115	103800	12726450	23300	23300	23300	23300	0
551	20231115	103700	12726450	23300	23300	23300	23300	2
552	20231115	103600	12679850	23300	23350	23400	23300	54
553	20231115	103500	11417600	23300	23300	23300	23300	15
554	20231115	103400	11068100	23350	23350	23350	23350	0
555	20231115	103300	11068100	23350	23350	23350	23350	0
556	20231115	103200	11068100	23350	23350	23350	23350	0
557	20231115	103100	11068100	23350	23350	23350	23350	0
558	20231115	103000	11068100	23350	23350	23350	23350	1
559	20231115	102900	11044750	23300	23300	23300	23300	0
560	20231115	102800	11044750	23300	23300	23300	23300	0
561	20231115	102700	11044750	23300	23300	23300	23300	0
562	20231115	102600	11044750	23300	23300	23300	23300	1
563	20231115	102500	11021450	23300	23300	23300	23300	0
564	20231115	102400	11021450	23300	23300	23300	23300	5
565	20231115	102300	10904950	23300	23300	23300	23300	0
566	20231115	102200	10904950	23300	23300	23300	23300	1
567	20231115	102100	10881650	23300	23300	23300	23300	0
568	20231115	102000	10881650	23300	23300	23300	23300	0
569	20231115	101900	10881650	23300	23300	23300	23300	0
570	20231115	101800	10881650	23300	23300	23300	23300	0
571	20231115	101700	10881650	23300	23300	23300	23300	0
572	20231115	101600	10881650	23300	23300	23300	23300	5
573	20231115	101500	10765150	23300	23300	23300	23300	5
574	20231115	101400	10648650	23300	23300	23300	23300	4
575	20231115	101300	10555450	23300	23300	23300	23300	0
576	20231115	101200	10555450	23300	23300	23300	23300	0
577	20231115	101100	10555450	23300	23300	23300	23300	0
578	20231115	101000	10555450	23300	23300	23300	23300	1
579	20231115	100900	10532150	23300	23300	23300	23300	0
580	20231115	100800	10532150	23300	23300	23300	23300	0
581	20231115	100700	10532150	23300	23300	23300	23300	0
582	20231115	100600	10532150	23300	23300	23300	23300	0
583	20231115	100500	10532150	23300	23300	23300	23300	0
584	20231115	100400	10532150	23300	23300	23300	23300	11
585	20231115	100300	10275850	23300	23300	23300	23300	0
586	20231115	100200	10275850	23300	23300	23300	23300	1
587	20231115	100100	10252550	23300	23350	23350	23250	21
588	20231115	100000	9763950	23400	23400	23400	23400	0
589	20231115	095900	9763950	23400	23400	23400	23400	0
590	20231115	095800	9763950	23400	23400	23400	23400	0
591	20231115	095700	9763950	23400	23350	23400	23350	3
592	20231115	095600	9693850	23300	23300	23300	23300	1
593	20231115	095500	9670550	23300	23300	23300	23300	0
594	20231115	095400	9670550	23300	23300	23300	23300	1
595	20231115	095300	9647250	23300	23300	23300	23300	0
596	20231115	095200	9647250	23300	23300	23300	23300	2
597	20231115	095100	9600650	23300	23300	23300	23300	0
598	20231115	095000	9600650	23300	23300	23300	23300	0
599	20231115	094900	9600650	23300	23300	23300	23300	0
600	20231115	094800	9600650	23300	23300	23300	23300	0
601	20231115	094700	9600650	23300	23300	23300	23300	1
602	20231115	094600	9577350	23300	23300	23300	23300	3
603	20231115	094500	9507450	23300	23400	23400	23300	9
604	20231115	094400	9296950	23400	23400	23400	23400	80
605	20231115	094300	7424950	23400	23300	23400	23300	25
606	20231115	094200	6840050	23400	23250	23400	23250	12
607	20231115	094100	6559700	23250	23250	23250	23250	7
608	20231115	094000	6396950	23250	23250	23250	23250	13
609	20231115	093900	6094700	23250	23250	23250	23250	0
610	20231115	093800	6094700	23250	23250	23250	23250	2
611	20231115	093700	6048200	23250	23250	23250	23250	0
612	20231115	093600	6048200	23250	23250	23250	23250	0
613	20231115	093500	6048200	23250	23250	23250	23250	0
614	20231115	093400	6048200	23250	23250	23250	23250	2
615	20231115	093300	6001700	23250	23250	23250	23250	6
616	20231115	093200	5862200	23250	23250	23400	23200	9
617	20231115	093100	5652850	23250	23250	23250	23100	80
618	20231115	093000	3802100	23300	23300	23300	23300	0
619	20231115	092900	3802100	23300	23300	23300	23300	44
620	20231115	092800	2776900	23400	23400	23400	23400	0
621	20231115	092700	2776900	23400	23400	23400	23400	0
622	20231115	092600	2776900	23400	23400	23400	23400	0
623	20231115	092500	2776900	23400	23400	23400	23400	0
624	20231115	092400	2776900	23400	23400	23400	23400	0
625	20231115	092300	2776900	23400	23400	23400	23400	0
626	20231115	092200	2776900	23400	23350	23400	23350	3
627	20231115	092100	2706800	23350	23350	23350	23350	0
628	20231115	092000	2706800	23350	23350	23350	23350	0
629	20231115	091900	2706800	23350	23350	23350	23350	1
630	20231115	091800	2683450	23350	23350	23350	23350	0
631	20231115	091700	2683450	23350	23350	23350	23350	0
632	20231115	091600	2683450	23350	23350	23350	23350	0
633	20231115	091500	2683450	23350	23350	23350	23350	0
634	20231115	091400	2683450	23350	23350	23350	23350	12
635	20231115	091300	2403250	23350	23350	23350	23350	4
636	20231115	091200	2309850	23350	23350	23350	23350	0
637	20231115	091100	2309850	23350	23350	23350	23350	12
638	20231115	091000	2029650	23350	23350	23350	23350	5
639	20231115	090900	1912900	23350	23350	23350	23350	0
640	20231115	090800	1912900	23350	23350	23350	23350	12
641	20231115	090700	1632700	23350	23350	23350	23350	0
642	20231115	090600	1632700	23350	23350	23350	23350	0
643	20231115	090500	1632700	23350	23350	23350	23350	4
644	20231115	090400	1539300	23350	23350	23350	23350	3
645	20231115	090300	1469250	23350	23350	23350	23350	1
646	20231115	090200	1445900	23300	23300	23300	23300	0
647	20231115	090100	1445900	23300	23350	23350	23300	57
648	20231115	090000	116750	23350	23350	23350	23350	5