KissMeData/302550/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210100	151844350	16720	16720	16720	16720	87
3	20231106	210000	151844350	16720	16720	16720	16720	0
4	20231106	205900	151844350	16720	16720	16720	16720	0
5	20231106	205800	151844350	16720	16720	16720	16720	0
6	20231106	205700	151844350	16720	16720	16720	16720	0
7	20231106	205600	151844350	16720	16720	16720	16720	0
8	20231106	205500	151844350	16720	16720	16720	16720	0
9	20231106	205400	151844350	16720	16720	16720	16720	0
10	20231106	205300	151844350	16720	16720	16720	16720	0
11	20231106	205200	151844350	16720	16720	16720	16720	0
12	20231106	205100	151844350	16720	16720	16720	16720	0
13	20231106	205000	151844350	16720	16720	16720	16720	0
14	20231106	204900	151844350	16720	16720	16720	16720	0
15	20231106	204800	151844350	16720	16720	16720	16720	0
16	20231106	204700	151844350	16720	16720	16720	16720	0
17	20231106	204600	151844350	16720	16720	16720	16720	0
18	20231106	204500	151844350	16720	16720	16720	16720	0
19	20231106	204400	151844350	16720	16720	16720	16720	0
20	20231106	204300	151844350	16720	16720	16720	16720	0
21	20231106	204200	151844350	16720	16720	16720	16720	0
22	20231106	204100	151844350	16720	16720	16720	16720	0
23	20231106	204000	151844350	16720	16720	16720	16720	0
24	20231106	203900	151844350	16720	16720	16720	16720	0
25	20231106	203800	151844350	16720	16720	16720	16720	0
26	20231106	203700	151844350	16720	16720	16720	16720	0
27	20231106	203600	151844350	16720	16720	16720	16720	0
28	20231106	203500	151844350	16720	16720	16720	16720	0
29	20231106	203400	151844350	16720	16720	16720	16720	0
30	20231106	203300	151844350	16720	16720	16720	16720	0
31	20231106	203200	151844350	16720	16720	16720	16720	0
32	20231106	203100	151844350	16720	16720	16720	16720	87
33	20231106	203000	151844350	16720	16720	16720	16720	0
34	20231106	202900	151844350	16720	16720	16720	16720	0
35	20231106	202800	151844350	16720	16720	16720	16720	0
36	20231106	202700	151844350	16720	16720	16720	16720	0
37	20231106	202600	151844350	16720	16720	16720	16720	0
38	20231106	202500	151844350	16720	16720	16720	16720	0
39	20231106	202400	151844350	16720	16720	16720	16720	0
40	20231106	202300	151844350	16720	16720	16720	16720	0
41	20231106	202200	151844350	16720	16720	16720	16720	0
42	20231106	202100	151844350	16720	16720	16720	16720	0
43	20231106	202000	151844350	16720	16720	16720	16720	0
44	20231106	201900	151844350	16720	16720	16720	16720	0
45	20231106	201800	151844350	16720	16720	16720	16720	0
46	20231106	201700	151844350	16720	16720	16720	16720	0
47	20231106	201600	151844350	16720	16720	16720	16720	0
48	20231106	201500	151844350	16720	16720	16720	16720	0
49	20231106	201400	151844350	16720	16720	16720	16720	0
50	20231106	201300	151844350	16720	16720	16720	16720	0
51	20231106	201200	151844350	16720	16720	16720	16720	0
52	20231106	201100	151844350	16720	16720	16720	16720	0
53	20231106	201000	151844350	16720	16720	16720	16720	0
54	20231106	200900	151844350	16720	16720	16720	16720	0
55	20231106	200800	151844350	16720	16720	16720	16720	0
56	20231106	200700	151844350	16720	16720	16720	16720	0
57	20231106	200600	151844350	16720	16720	16720	16720	0
58	20231106	200500	151844350	16720	16720	16720	16720	0
59	20231106	200400	151844350	16720	16720	16720	16720	0
60	20231106	200300	151844350	16720	16720	16720	16720	0
61	20231106	200200	151844350	16720	16720	16720	16720	0
62	20231106	200100	151844350	16720	16720	16720	16720	87
63	20231106	200000	151844350	16720	16720	16720	16720	0
64	20231106	195900	151844350	16720	16720	16720	16720	0
65	20231106	195800	151844350	16720	16720	16720	16720	0
66	20231106	195700	151844350	16720	16720	16720	16720	0
67	20231106	195600	151844350	16720	16720	16720	16720	0
68	20231106	195500	151844350	16720	16720	16720	16720	0
69	20231106	195400	151844350	16720	16720	16720	16720	0
70	20231106	195300	151844350	16720	16720	16720	16720	0
71	20231106	195200	151844350	16720	16720	16720	16720	0
72	20231106	195100	151844350	16720	16720	16720	16720	0
73	20231106	195000	151844350	16720	16720	16720	16720	0
74	20231106	194900	151844350	16720	16720	16720	16720	0
75	20231106	194800	151844350	16720	16720	16720	16720	0
76	20231106	194700	151844350	16720	16720	16720	16720	0
77	20231106	194600	151844350	16720	16720	16720	16720	0
78	20231106	194500	151844350	16720	16720	16720	16720	0
79	20231106	194400	151844350	16720	16720	16720	16720	0
80	20231106	194300	151844350	16720	16720	16720	16720	0
81	20231106	194200	151844350	16720	16720	16720	16720	0
82	20231106	194100	151844350	16720	16720	16720	16720	0
83	20231106	194000	151844350	16720	16720	16720	16720	0
84	20231106	193900	151844350	16720	16720	16720	16720	0
85	20231106	193800	151844350	16720	16720	16720	16720	0
86	20231106	193700	151844350	16720	16720	16720	16720	0
87	20231106	193600	151844350	16720	16720	16720	16720	0
88	20231106	193500	151844350	16720	16720	16720	16720	0
89	20231106	193400	151844350	16720	16720	16720	16720	0
90	20231106	193300	151844350	16720	16720	16720	16720	0
91	20231106	193200	151844350	16720	16720	16720	16720	0
92	20231106	193100	151844350	16720	16720	16720	16720	87
93	20231106	193000	151844350	16720	16720	16720	16720	0
94	20231106	192900	151844350	16720	16720	16720	16720	0
95	20231106	192800	151844350	16720	16720	16720	16720	0
96	20231106	192700	151844350	16720	16720	16720	16720	0
97	20231106	192600	151844350	16720	16720	16720	16720	0
98	20231106	192500	151844350	16720	16720	16720	16720	0
99	20231106	192400	151844350	16720	16720	16720	16720	0
100	20231106	192300	151844350	16720	16720	16720	16720	0
101	20231106	192200	151844350	16720	16720	16720	16720	0
102	20231106	192100	151844350	16720	16720	16720	16720	0
103	20231106	192000	151844350	16720	16720	16720	16720	0
104	20231106	191900	151844350	16720	16720	16720	16720	0
105	20231106	191800	151844350	16720	16720	16720	16720	0
106	20231106	191700	151844350	16720	16720	16720	16720	0
107	20231106	191600	151844350	16720	16720	16720	16720	0
108	20231106	191500	151844350	16720	16720	16720	16720	0
109	20231106	191400	151844350	16720	16720	16720	16720	0
110	20231106	191300	151844350	16720	16720	16720	16720	0
111	20231106	191200	151844350	16720	16720	16720	16720	0
112	20231106	191100	151844350	16720	16720	16720	16720	0
113	20231106	191000	151844350	16720	16720	16720	16720	0
114	20231106	190900	151844350	16720	16720	16720	16720	0
115	20231106	190800	151844350	16720	16720	16720	16720	0
116	20231106	190700	151844350	16720	16720	16720	16720	0
117	20231106	190600	151844350	16720	16720	16720	16720	0
118	20231106	190500	151844350	16720	16720	16720	16720	0
119	20231106	190400	151844350	16720	16720	16720	16720	0
120	20231106	190300	151844350	16720	16720	16720	16720	0
121	20231106	190200	151844350	16720	16720	16720	16720	0
122	20231106	190100	151844350	16720	16720	16720	16720	87
123	20231106	190000	151844350	16720	16720	16720	16720	0
124	20231106	185900	151844350	16720	16720	16720	16720	0
125	20231106	185800	151844350	16720	16720	16720	16720	0
126	20231106	185700	151844350	16720	16720	16720	16720	0
127	20231106	185600	151844350	16720	16720	16720	16720	0
128	20231106	185500	151844350	16720	16720	16720	16720	0
129	20231106	185400	151844350	16720	16720	16720	16720	0
130	20231106	185300	151844350	16720	16720	16720	16720	0
131	20231106	185200	151844350	16720	16720	16720	16720	0
132	20231106	185100	151844350	16720	16720	16720	16720	0
133	20231106	185000	151844350	16720	16720	16720	16720	0
134	20231106	184900	151844350	16720	16720	16720	16720	0
135	20231106	184800	151844350	16720	16720	16720	16720	0
136	20231106	184700	151844350	16720	16720	16720	16720	0
137	20231106	184600	151844350	16720	16720	16720	16720	0
138	20231106	184500	151844350	16720	16720	16720	16720	0
139	20231106	184400	151844350	16720	16720	16720	16720	0
140	20231106	184300	151844350	16720	16720	16720	16720	0
141	20231106	184200	151844350	16720	16720	16720	16720	0
142	20231106	184100	151844350	16720	16720	16720	16720	0
143	20231106	184000	151844350	16720	16720	16720	16720	0
144	20231106	183900	151844350	16720	16720	16720	16720	0
145	20231106	183800	151844350	16720	16720	16720	16720	0
146	20231106	183700	151844350	16720	16720	16720	16720	0
147	20231106	183600	151844350	16720	16720	16720	16720	0
148	20231106	183500	151844350	16720	16720	16720	16720	0
149	20231106	183400	151844350	16720	16720	16720	16720	0
150	20231106	183300	151844350	16720	16720	16720	16720	0
151	20231106	183200	151844350	16720	16720	16720	16720	0
152	20231106	183100	151844350	16720	16720	16720	16720	87
153	20231106	183000	151844350	16720	16720	16720	16720	0
154	20231106	182900	151844350	16720	16720	16720	16720	0
155	20231106	182800	151844350	16720	16720	16720	16720	0
156	20231106	182700	151844350	16720	16720	16720	16720	0
157	20231106	182600	151844350	16720	16720	16720	16720	0
158	20231106	182500	151844350	16720	16720	16720	16720	0
159	20231106	182400	151844350	16720	16720	16720	16720	0
160	20231106	182300	151844350	16720	16720	16720	16720	0
161	20231106	182200	151844350	16720	16720	16720	16720	0
162	20231106	182100	151844350	16720	16720	16720	16720	0
163	20231106	182000	151844350	16720	16720	16720	16720	0
164	20231106	181900	151844350	16720	16720	16720	16720	0
165	20231106	181800	151844350	16720	16720	16720	16720	0
166	20231106	181700	151844350	16720	16720	16720	16720	0
167	20231106	181600	151844350	16720	16720	16720	16720	0
168	20231106	181500	151844350	16720	16720	16720	16720	0
169	20231106	181400	151844350	16720	16720	16720	16720	0
170	20231106	181300	151844350	16720	16720	16720	16720	0
171	20231106	181200	151844350	16720	16720	16720	16720	0
172	20231106	181100	151844350	16720	16720	16720	16720	0
173	20231106	181000	151844350	16720	16720	16720	16720	0
174	20231106	180900	151844350	16720	16720	16720	16720	0
175	20231106	180800	151844350	16720	16720	16720	16720	0
176	20231106	180700	151844350	16720	16720	16720	16720	0
177	20231106	180600	151844350	16720	16720	16720	16720	0
178	20231106	180500	151844350	16720	16720	16720	16720	0
179	20231106	180400	151844350	16720	16720	16720	16720	0
180	20231106	180300	151844350	16720	16720	16720	16720	0
181	20231106	180200	151844350	16720	16720	16720	16720	0
182	20231106	180100	151844350	16720	16720	16720	16720	87
183	20231106	180000	151844350	16720	16720	16720	16720	0
184	20231106	175900	151844350	16720	16720	16720	16720	0
185	20231106	175800	151844350	16720	16720	16720	16720	0
186	20231106	175700	151844350	16720	16720	16720	16720	0
187	20231106	175600	151844350	16720	16720	16720	16720	0
188	20231106	175500	151844350	16720	16720	16720	16720	0
189	20231106	175400	151844350	16720	16720	16720	16720	0
190	20231106	175300	151844350	16720	16720	16720	16720	0
191	20231106	175200	151844350	16720	16720	16720	16720	0
192	20231106	175100	151844350	16720	16720	16720	16720	0
193	20231106	175000	151844350	16720	16720	16720	16720	0
194	20231106	174900	151844350	16720	16720	16720	16720	0
195	20231106	174800	151844350	16720	16720	16720	16720	0
196	20231106	174700	151844350	16720	16720	16720	16720	0
197	20231106	174600	151844350	16720	16720	16720	16720	0
198	20231106	174500	151844350	16720	16720	16720	16720	0
199	20231106	174400	151844350	16720	16720	16720	16720	0
200	20231106	174300	151844350	16720	16720	16720	16720	0
201	20231106	174200	151844350	16720	16720	16720	16720	0
202	20231106	174100	151844350	16720	16720	16720	16720	0
203	20231106	174000	151844350	16720	16720	16720	16720	0
204	20231106	173900	151844350	16720	16720	16720	16720	0
205	20231106	173800	151844350	16720	16720	16720	16720	0
206	20231106	173700	151844350	16720	16720	16720	16720	0
207	20231106	173600	151844350	16720	16720	16720	16720	0
208	20231106	173500	151844350	16720	16720	16720	16720	0
209	20231106	173400	151844350	16720	16720	16720	16720	0
210	20231106	173300	151844350	16720	16720	16720	16720	0
211	20231106	173200	151844350	16720	16720	16720	16720	0
212	20231106	173100	151844350	16720	16720	16720	16720	87
213	20231106	173000	151844350	16720	16720	16720	16720	0
214	20231106	172900	151844350	16720	16720	16720	16720	0
215	20231106	172800	151844350	16720	16720	16720	16720	0
216	20231106	172700	151844350	16720	16720	16720	16720	0
217	20231106	172600	151844350	16720	16720	16720	16720	0
218	20231106	172500	151844350	16720	16720	16720	16720	0
219	20231106	172400	151844350	16720	16720	16720	16720	0
220	20231106	172300	151844350	16720	16720	16720	16720	0
221	20231106	172200	151844350	16720	16720	16720	16720	0
222	20231106	172100	151844350	16720	16720	16720	16720	0
223	20231106	172000	151844350	16720	16720	16720	16720	0
224	20231106	171900	151844350	16720	16720	16720	16720	0
225	20231106	171800	151844350	16720	16720	16720	16720	0
226	20231106	171700	151844350	16720	16720	16720	16720	0
227	20231106	171600	151844350	16720	16720	16720	16720	0
228	20231106	171500	151844350	16720	16720	16720	16720	0
229	20231106	171400	151844350	16720	16720	16720	16720	0
230	20231106	171300	151844350	16720	16720	16720	16720	0
231	20231106	171200	151844350	16720	16720	16720	16720	0
232	20231106	171100	151844350	16720	16720	16720	16720	0
233	20231106	171000	151844350	16720	16720	16720	16720	0
234	20231106	170900	151844350	16720	16720	16720	16720	0
235	20231106	170800	151844350	16720	16720	16720	16720	0
236	20231106	170700	151844350	16720	16720	16720	16720	0
237	20231106	170600	151844350	16720	16720	16720	16720	0
238	20231106	170500	151844350	16720	16720	16720	16720	0
239	20231106	170400	151844350	16720	16720	16720	16720	0
240	20231106	170300	151844350	16720	16720	16720	16720	0
241	20231106	170200	151844350	16720	16720	16720	16720	0
242	20231106	170100	151844350	16720	16720	16720	16720	87
243	20231106	170000	151844350	16720	16720	16720	16720	0
244	20231106	165900	151844350	16720	16720	16720	16720	0
245	20231106	165800	151844350	16720	16720	16720	16720	0
246	20231106	165700	151844350	16720	16720	16720	16720	0
247	20231106	165600	151844350	16720	16720	16720	16720	0
248	20231106	165500	151844350	16720	16720	16720	16720	0
249	20231106	165400	151844350	16720	16720	16720	16720	0
250	20231106	165300	151844350	16720	16720	16720	16720	0
251	20231106	165200	151844350	16720	16720	16720	16720	0
252	20231106	165100	151844350	16720	16720	16720	16720	0
253	20231106	165000	151844350	16720	16720	16720	16720	0
254	20231106	164900	151844350	16720	16720	16720	16720	0
255	20231106	164800	151844350	16720	16720	16720	16720	0
256	20231106	164700	151844350	16720	16720	16720	16720	0
257	20231106	164600	151844350	16720	16720	16720	16720	0
258	20231106	164500	151844350	16720	16720	16720	16720	0
259	20231106	164400	151844350	16720	16720	16720	16720	0
260	20231106	164300	151844350	16720	16720	16720	16720	0
261	20231106	164200	151844350	16720	16720	16720	16720	0
262	20231106	164100	151844350	16720	16720	16720	16720	0
263	20231106	164000	151844350	16720	16720	16720	16720	0
264	20231106	163900	151844350	16720	16720	16720	16720	0
265	20231106	163800	151844350	16720	16720	16720	16720	0
266	20231106	163700	151844350	16720	16720	16720	16720	0
267	20231106	163600	151844350	16720	16720	16720	16720	0
268	20231106	163500	151844350	16720	16720	16720	16720	0
269	20231106	163400	151844350	16720	16720	16720	16720	0
270	20231106	163300	151844350	16720	16720	16720	16720	0
271	20231106	163200	151844350	16720	16720	16720	16720	0
272	20231106	163100	151844350	16720	16720	16720	16720	87
273	20231106	163000	151844350	16720	16720	16720	16720	0
274	20231106	162900	151844350	16720	16720	16720	16720	0
275	20231106	162800	151844350	16720	16720	16720	16720	0
276	20231106	162700	151844350	16720	16720	16720	16720	0
277	20231106	162600	151844350	16720	16720	16720	16720	0
278	20231106	162500	151844350	16720	16720	16720	16720	0
279	20231106	162400	151844350	16720	16720	16720	16720	0
280	20231106	162300	151844350	16720	16720	16720	16720	0
281	20231106	162200	151844350	16720	16720	16720	16720	0
282	20231106	162100	151844350	16720	16720	16720	16720	0
283	20231106	162000	151844350	16720	16720	16720	16720	0
284	20231106	161900	151844350	16720	16720	16720	16720	0
285	20231106	161800	151844350	16720	16720	16720	16720	0
286	20231106	161700	151844350	16720	16720	16720	16720	0
287	20231106	161600	151844350	16720	16720	16720	16720	0
288	20231106	161500	151844350	16720	16720	16720	16720	0
289	20231106	161400	151844350	16720	16720	16720	16720	0
290	20231106	161300	151844350	16720	16720	16720	16720	0
291	20231106	161200	151844350	16720	16720	16720	16720	0
292	20231106	161100	151844350	16720	16720	16720	16720	0
293	20231106	161000	151844350	16720	16720	16720	16720	0
294	20231106	160900	151844350	16720	16720	16720	16720	0
295	20231106	160800	151844350	16720	16720	16720	16720	0
296	20231106	160700	151844350	16720	16720	16720	16720	0
297	20231106	160600	151844350	16720	16720	16720	16720	0
298	20231106	160500	151844350	16720	16720	16720	16720	0
299	20231106	160400	151844350	16720	16720	16720	16720	0
300	20231106	160300	151844350	16720	16720	16720	16720	0
301	20231106	160200	151844350	16720	16720	16720	16720	0
302	20231106	160100	151844350	16720	16720	16720	16720	87
303	20231106	160000	151844350	16720	16720	16720	16720	0
304	20231106	155900	151844350	16720	16720	16720	16720	0
305	20231106	155800	151844350	16720	16720	16720	16720	0
306	20231106	155700	151844350	16720	16720	16720	16720	0
307	20231106	155600	151844350	16720	16720	16720	16720	0
308	20231106	155500	151844350	16720	16720	16720	16720	0
309	20231106	155400	151844350	16720	16720	16720	16720	0
310	20231106	155300	151844350	16720	16720	16720	16720	0
311	20231106	155200	151844350	16720	16720	16720	16720	0
312	20231106	155100	151844350	16720	16720	16720	16720	0
313	20231106	155000	151844350	16720	16720	16720	16720	0
314	20231106	154900	151844350	16720	16720	16720	16720	0
315	20231106	154800	151844350	16720	16720	16720	16720	0
316	20231106	154700	151844350	16720	16720	16720	16720	0
317	20231106	154600	151844350	16720	16720	16720	16720	0
318	20231106	154500	151844350	16720	16720	16720	16720	0
319	20231106	154400	151844350	16720	16720	16720	16720	0
320	20231106	154300	151844350	16720	16720	16720	16720	0
321	20231106	154200	151844350	16720	16720	16720	16720	0
322	20231106	154100	151844350	16720	16720	16720	16720	0
323	20231106	154000	151844350	16720	16720	16720	16720	0
324	20231106	153900	151844350	16720	16720	16720	16720	0
325	20231106	153800	151844350	16720	16720	16720	16720	0
326	20231106	153700	151844350	16720	16720	16720	16720	0
327	20231106	153600	151844350	16720	16720	16720	16720	0
328	20231106	153500	151844350	16720	16720	16720	16720	0
329	20231106	153400	151844350	16720	16720	16720	16720	0
330	20231106	153300	151844350	16720	16720	16720	16720	0
331	20231106	153200	151844350	16720	16720	16720	16720	0
332	20231106	153100	151844350	16720	16720	16720	16720	87
333	20231106	153000	151844350	16720	16720	16720	16720	87
334	20231106	152900	150389710	16720	16720	16720	16720	0
335	20231106	152800	150389710	16720	16720	16720	16720	0
336	20231106	152700	150389710	16720	16720	16720	16720	0
337	20231106	152600	150389710	16720	16720	16720	16720	0
338	20231106	152500	150389710	16720	16720	16720	16720	0
339	20231106	152400	150389710	16720	16720	16720	16720	0
340	20231106	152300	150389710	16720	16720	16720	16720	0
341	20231106	152200	150389710	16720	16720	16720	16720	0
342	20231106	152100	150389710	16720	16720	16720	16720	0
343	20231106	152000	150389710	16720	16720	16720	16720	0
344	20231106	151900	150389710	16720	16720	16720	16720	0
345	20231106	151800	150389710	16720	16780	16780	16720	454
346	20231106	151700	142774350	16810	16810	16810	16810	0
347	20231106	151600	142774350	16810	16810	16810	16810	0
348	20231106	151500	142774350	16810	16810	16810	16810	0
349	20231106	151400	142774350	16810	16810	16810	16810	0
350	20231106	151300	142774350	16810	16810	16810	16810	0
351	20231106	151200	142774350	16810	16810	16810	16810	0
352	20231106	151100	142774350	16810	16810	16810	16810	1
353	20231106	151000	142757540	16780	16780	16780	16780	1
354	20231106	150900	142740760	16810	16810	16810	16810	30
355	20231106	150800	142236460	16780	16780	16780	16780	0
356	20231106	150700	142236460	16780	16810	16810	16780	131
357	20231106	150600	140038250	16790	16790	16790	16790	0
358	20231106	150500	140038250	16790	16790	16790	16790	0
359	20231106	150400	140038250	16790	16790	16790	16790	0
360	20231106	150300	140038250	16790	16790	16790	16790	0
361	20231106	150200	140038250	16790	16790	16790	16790	0
362	20231106	150100	140038250	16790	16790	16790	16790	0
363	20231106	150000	140038250	16790	16780	16790	16780	77
364	20231106	145900	138746090	16780	16780	16780	16780	0
365	20231106	145800	138746090	16780	16780	16780	16780	0
366	20231106	145700	138746090	16780	16780	16780	16780	0
367	20231106	145600	138746090	16780	16780	16780	16780	0
368	20231106	145500	138746090	16780	16780	16780	16780	0
369	20231106	145400	138746090	16780	16780	16780	16780	0
370	20231106	145300	138746090	16780	16780	16780	16780	1
371	20231106	145200	138729310	16680	16680	16680	16680	0
372	20231106	145100	138729310	16680	16680	16680	16680	0
373	20231106	145000	138729310	16680	16680	16680	16680	0
374	20231106	144900	138729310	16680	16680	16680	16680	0
375	20231106	144800	138729310	16680	16680	16680	16680	0
376	20231106	144700	138729310	16680	16680	16680	16680	0
377	20231106	144600	138729310	16680	16680	16680	16680	0
378	20231106	144500	138729310	16680	16680	16680	16680	0
379	20231106	144400	138729310	16680	16680	16680	16680	0
380	20231106	144300	138729310	16680	16680	16680	16680	0
381	20231106	144200	138729310	16680	16680	16680	16680	0
382	20231106	144100	138729310	16680	16680	16680	16680	0
383	20231106	144000	138729310	16680	16680	16680	16680	0
384	20231106	143900	138729310	16680	16680	16680	16680	0
385	20231106	143800	138729310	16680	16680	16680	16680	0
386	20231106	143700	138729310	16680	16680	16680	16680	0
387	20231106	143600	138729310	16680	16680	16680	16680	0
388	20231106	143500	138729310	16680	16680	16680	16680	0
389	20231106	143400	138729310	16680	16680	16680	16680	0
390	20231106	143300	138729310	16680	16680	16680	16680	0
391	20231106	143200	138729310	16680	16680	16680	16680	0
392	20231106	143100	138729310	16680	16680	16680	16680	0
393	20231106	143000	138729310	16680	16680	16680	16680	0
394	20231106	142900	138729310	16680	16680	16680	16680	0
395	20231106	142800	138729310	16680	16680	16680	16680	0
396	20231106	142700	138729310	16680	16680	16680	16680	0
397	20231106	142600	138729310	16680	16680	16680	16680	0
398	20231106	142500	138729310	16680	16680	16680	16680	0
399	20231106	142400	138729310	16680	16680	16680	16680	0
400	20231106	142300	138729310	16680	16680	16680	16680	0
401	20231106	142200	138729310	16680	16680	16680	16680	0
402	20231106	142100	138729310	16680	16690	16690	16680	57
403	20231106	142000	137778460	16680	16680	16680	16680	0
404	20231106	141900	137778460	16680	16680	16680	16680	0
405	20231106	141800	137778460	16680	16770	16770	16680	300
406	20231106	141700	132767070	16830	16830	16830	16830	0
407	20231106	141600	132767070	16830	16830	16830	16830	0
408	20231106	141500	132767070	16830	16830	16830	16830	1
409	20231106	141400	132750240	16770	16770	16770	16770	0
410	20231106	141300	132750240	16770	16770	16770	16770	0
411	20231106	141200	132750240	16770	16770	16770	16770	0
412	20231106	141100	132750240	16770	16770	16770	16770	200
413	20231106	141000	129396240	16770	16770	16770	16770	0
414	20231106	140900	129396240	16770	16770	16770	16770	0
415	20231106	140800	129396240	16770	16770	16770	16770	0
416	20231106	140700	129396240	16770	16770	16770	16770	0
417	20231106	140600	129396240	16770	16770	16770	16770	0
418	20231106	140500	129396240	16770	16770	16770	16770	582
419	20231106	140400	119636100	16770	16770	16770	16770	0
420	20231106	140300	119636100	16770	16770	16770	16770	177
421	20231106	140200	116667810	16770	16770	16770	16770	332
422	20231106	140100	111100170	16780	16780	16780	16780	103
423	20231106	140000	109371830	16830	16830	16830	16830	0
424	20231106	135900	109371830	16830	16830	16830	16830	0
425	20231106	135800	109371830	16830	16830	16830	16830	0
426	20231106	135700	109371830	16830	16830	16830	16830	0
427	20231106	135600	109371830	16830	16830	16830	16830	0
428	20231106	135500	109371830	16830	16830	16830	16830	0
429	20231106	135400	109371830	16830	16830	16830	16830	0
430	20231106	135300	109371830	16830	16830	16830	16830	0
431	20231106	135200	109371830	16830	16820	16830	16820	59
432	20231106	135100	108379440	16810	16800	16810	16800	340
433	20231106	135000	102665260	16800	16800	16800	16800	0
434	20231106	134900	102665260	16800	16800	16800	16800	0
435	20231106	134800	102665260	16800	16800	16800	16800	0
436	20231106	134700	102665260	16800	16800	16800	16800	0
437	20231106	134600	102665260	16800	16800	16800	16800	0
438	20231106	134500	102665260	16800	16800	16800	16800	0
439	20231106	134400	102665260	16800	16800	16800	16800	0
440	20231106	134300	102665260	16800	16800	16800	16800	0
441	20231106	134200	102665260	16800	16800	16800	16800	0
442	20231106	134100	102665260	16800	16800	16800	16800	0
443	20231106	134000	102665260	16800	16800	16800	16800	0
444	20231106	133900	102665260	16800	16800	16800	16800	0
445	20231106	133800	102665260	16800	16800	16800	16800	0
446	20231106	133700	102665260	16800	16800	16800	16800	0
447	20231106	133600	102665260	16800	16800	16800	16800	0
448	20231106	133500	102665260	16800	16800	16800	16800	0
449	20231106	133400	102665260	16800	16800	16800	16800	0
450	20231106	133300	102665260	16800	16800	16800	16800	0
451	20231106	133200	102665260	16800	16800	16800	16800	1
452	20231106	133100	102648460	16780	16780	16780	16780	0
453	20231106	133000	102648460	16780	16780	16780	16780	0
454	20231106	132900	102648460	16780	16780	16780	16780	0
455	20231106	132800	102648460	16780	16780	16780	16780	0
456	20231106	132700	102648460	16780	16780	16780	16780	20
457	20231106	132600	102312860	16780	16780	16780	16780	0
458	20231106	132500	102312860	16780	16780	16780	16780	0
459	20231106	132400	102312860	16780	16780	16780	16780	0
460	20231106	132300	102312860	16780	16780	16780	16780	187
461	20231106	132200	99175000	16800	16780	16800	16780	193
462	20231106	132100	95936440	16760	16760	16760	16760	130
463	20231106	132000	93757640	16760	16760	16760	16760	0
464	20231106	131900	93757640	16760	16760	16760	16760	0
465	20231106	131800	93757640	16760	16760	16760	16760	0
466	20231106	131700	93757640	16760	16760	16760	16760	0
467	20231106	131600	93757640	16760	16760	16760	16760	0
468	20231106	131500	93757640	16760	16760	16760	16760	0
469	20231106	131400	93757640	16760	16760	16760	16760	0
470	20231106	131300	93757640	16760	16760	16760	16760	0
471	20231106	131200	93757640	16760	16760	16760	16760	0
472	20231106	131100	93757640	16760	16760	16760	16760	0
473	20231106	131000	93757640	16760	16760	16760	16760	0
474	20231106	130900	93757640	16760	16760	16760	16760	0
475	20231106	130800	93757640	16760	16760	16760	16760	0
476	20231106	130700	93757640	16760	16760	16760	16760	0
477	20231106	130600	93757640	16760	16760	16760	16760	0
478	20231106	130500	93757640	16760	16760	16760	16760	0
479	20231106	130400	93757640	16760	16760	16760	16760	0
480	20231106	130300	93757640	16760	16760	16760	16760	1
481	20231106	130200	93740880	16700	16700	16700	16700	0
482	20231106	130100	93740880	16700	16700	16700	16700	0
483	20231106	130000	93740880	16700	16700	16700	16700	0
484	20231106	125900	93740880	16700	16700	16700	16700	0
485	20231106	125800	93740880	16700	16700	16700	16700	0
486	20231106	125700	93740880	16700	16700	16700	16700	5
487	20231106	125600	93657380	16670	16670	16670	16670	0
488	20231106	125500	93657380	16670	16670	16670	16670	0
489	20231106	125400	93657380	16670	16670	16670	16670	0
490	20231106	125300	93657380	16670	16670	16670	16670	0
491	20231106	125200	93657380	16670	16670	16670	16670	0
492	20231106	125100	93657380	16670	16670	16670	16670	0
493	20231106	125000	93657380	16670	16670	16670	16670	0
494	20231106	124900	93657380	16670	16670	16670	16670	1
495	20231106	124800	93640710	16760	16760	16760	16760	0
496	20231106	124700	93640710	16760	16760	16760	16760	0
497	20231106	124600	93640710	16760	16760	16760	16760	0
498	20231106	124500	93640710	16760	16760	16760	16760	0
499	20231106	124400	93640710	16760	16760	16760	16760	0
500	20231106	124300	93640710	16760	16760	16760	16760	0
501	20231106	124200	93640710	16760	16760	16760	16760	0
502	20231106	124100	93640710	16760	16760	16760	16760	0
503	20231106	124000	93640710	16760	16760	16760	16760	0
504	20231106	123900	93640710	16760	16760	16760	16760	0
505	20231106	123800	93640710	16760	16760	16760	16760	0
506	20231106	123700	93640710	16760	16750	16760	16750	18
507	20231106	123600	93339200	16770	16770	16770	16770	0
508	20231106	123500	93339200	16770	16770	16770	16770	0
509	20231106	123400	93339200	16770	16770	16770	16770	0
510	20231106	123300	93339200	16770	16770	16770	16770	0
511	20231106	123200	93339200	16770	16770	16770	16770	0
512	20231106	123100	93339200	16770	16770	16770	16770	0
513	20231106	123000	93339200	16770	16770	16770	16770	0
514	20231106	122900	93339200	16770	16770	16770	16770	0
515	20231106	122800	93339200	16770	16770	16770	16770	0
516	20231106	122700	93339200	16770	16670	16770	16670	281
517	20231106	122600	88654830	16680	16690	16810	16680	641
518	20231106	122500	77961340	16810	16810	16810	16810	1
519	20231106	122400	77944530	16680	16790	16790	16680	137
520	20231106	122300	75658510	16820	16820	16820	16820	5
521	20231106	122200	75574410	16820	16820	16820	16820	0
522	20231106	122100	75574410	16820	16820	16820	16820	0
523	20231106	122000	75574410	16820	16820	16820	16820	0
524	20231106	121900	75574410	16820	16820	16820	16820	0
525	20231106	121800	75574410	16820	16820	16820	16820	0
526	20231106	121700	75574410	16820	16820	16820	16820	0
527	20231106	121600	75574410	16820	16820	16820	16820	0
528	20231106	121500	75574410	16820	16820	16820	16820	0
529	20231106	121400	75574410	16820	16820	16820	16820	0
530	20231106	121300	75574410	16820	16820	16820	16820	0
531	20231106	121200	75574410	16820	16820	16820	16820	0
532	20231106	121100	75574410	16820	16820	16820	16820	0
533	20231106	121000	75574410	16820	16820	16820	16820	0
534	20231106	120900	75574410	16820	16800	16820	16800	13
535	20231106	120800	75355990	16820	16820	16820	16820	0
536	20231106	120700	75355990	16820	16820	16820	16820	0
537	20231106	120600	75355990	16820	16820	16820	16820	0
538	20231106	120500	75355990	16820	16820	16820	16820	0
539	20231106	120400	75355990	16820	16820	16820	16820	0
540	20231106	120300	75355990	16820	16820	16820	16820	0
541	20231106	120200	75355990	16820	16820	16820	16820	0
542	20231106	120100	75355990	16820	16820	16820	16820	0
543	20231106	120000	75355990	16820	16820	16820	16820	0
544	20231106	115900	75355990	16820	16820	16820	16820	0
545	20231106	115800	75355990	16820	16820	16820	16820	0
546	20231106	115700	75355990	16820	16820	16820	16820	0
547	20231106	115600	75355990	16820	16820	16820	16820	0
548	20231106	115500	75355990	16820	16820	16820	16820	0
549	20231106	115400	75355990	16820	16820	16820	16820	0
550	20231106	115300	75355990	16820	16820	16820	16820	0
551	20231106	115200	75355990	16820	16820	16820	16820	0
552	20231106	115100	75355990	16820	16800	16820	16800	100
553	20231106	115000	73675970	16800	16800	16800	16800	130
554	20231106	114900	71491970	16800	16800	16800	16800	0
555	20231106	114800	71491970	16800	16800	16800	16800	0
556	20231106	114700	71491970	16800	16800	16800	16800	4
557	20231106	114600	71424770	16800	16800	16800	16800	0
558	20231106	114500	71424770	16800	16790	16800	16760	31
559	20231106	114400	70905140	16800	16790	16800	16790	2
560	20231106	114300	70871550	16800	16800	16800	16800	0
561	20231106	114200	70871550	16800	16800	16800	16800	0
562	20231106	114100	70871550	16800	16790	16800	16790	23
563	20231106	114000	70485370	16790	16790	16790	16760	30
564	20231106	113900	69982120	16790	16780	16790	16780	4
565	20231106	113800	69914990	16780	16780	16780	16780	0
566	20231106	113700	69914990	16780	16780	16780	16780	0
567	20231106	113600	69914990	16780	16780	16790	16780	4
568	20231106	113500	69847860	16780	16780	16780	16780	5
569	20231106	113400	69763960	16780	16780	16780	16780	11
570	20231106	113300	69579380	16780	16780	16780	16780	0
571	20231106	113200	69579380	16780	16780	16780	16780	0
572	20231106	113100	69579380	16780	16780	16780	16780	1
573	20231106	113000	69562600	16780	16780	16780	16780	0
574	20231106	112900	69562600	16780	16780	16780	16780	1
575	20231106	112800	69545820	16680	16680	16680	16680	0
576	20231106	112700	69545820	16680	16680	16680	16680	0
577	20231106	112600	69545820	16680	16680	16680	16680	0
578	20231106	112500	69545820	16680	16680	16680	16680	0
579	20231106	112400	69545820	16680	16680	16680	16680	0
580	20231106	112300	69545820	16680	16680	16680	16680	1
581	20231106	112200	69529140	16800	16800	16800	16800	0
582	20231106	112100	69529140	16800	16800	16800	16800	0
583	20231106	112000	69529140	16800	16800	16800	16800	0
584	20231106	111900	69529140	16800	16800	16800	16800	0
585	20231106	111800	69529140	16800	16800	16800	16800	0
586	20231106	111700	69529140	16800	16800	16800	16800	0
587	20231106	111600	69529140	16800	16800	16800	16800	0
588	20231106	111500	69529140	16800	16800	16800	16800	0
589	20231106	111400	69529140	16800	16800	16800	16800	0
590	20231106	111300	69529140	16800	16800	16800	16800	0
591	20231106	111200	69529140	16800	16800	16800	16800	0
592	20231106	111100	69529140	16800	16800	16800	16800	0
593	20231106	111000	69529140	16800	16800	16800	16800	0
594	20231106	110900	69529140	16800	16800	16800	16800	0
595	20231106	110800	69529140	16800	16800	16800	16800	0
596	20231106	110700	69529140	16800	16800	16800	16800	0
597	20231106	110600	69529140	16800	16800	16800	16800	0
598	20231106	110500	69529140	16800	16800	16800	16800	0
599	20231106	110400	69529140	16800	16800	16800	16800	0
600	20231106	110300	69529140	16800	16800	16800	16800	0
601	20231106	110200	69529140	16800	16790	16800	16790	110
602	20231106	110100	67682230	16790	16790	16790	16790	0
603	20231106	110000	67682230	16790	16790	16790	16790	0
604	20231106	105900	67682230	16790	16790	16790	16790	0
605	20231106	105800	67682230	16790	16790	16790	16790	0
606	20231106	105700	67682230	16790	16790	16790	16790	2
607	20231106	105600	67648650	16790	16790	16790	16790	0
608	20231106	105500	67648650	16790	16780	16790	16780	38
609	20231106	105400	67011000	16790	16790	16790	16790	0
610	20231106	105300	67011000	16790	16790	16790	16790	0
611	20231106	105200	67011000	16790	16790	16790	16790	1
612	20231106	105100	66994210	16800	16700	16800	16700	148
613	20231106	105000	64522510	16700	16700	16700	16700	0
614	20231106	104900	64522510	16700	16700	16700	16700	0
615	20231106	104800	64522510	16700	16700	16700	16700	1
616	20231106	104700	64505810	16660	16660	16660	16660	0
617	20231106	104600	64505810	16660	16660	16660	16660	0
618	20231106	104500	64505810	16660	16660	16660	16660	100
619	20231106	104400	62839810	16700	16700	16700	16700	1
620	20231106	104300	62823110	16650	16650	16650	16650	0
621	20231106	104200	62823110	16650	16650	16650	16650	2
622	20231106	104100	62789810	16670	16670	16670	16670	3
623	20231106	104000	62739800	16700	16700	16700	16700	0
624	20231106	103900	62739800	16700	16700	16700	16700	0
625	20231106	103800	62739800	16700	16700	16700	16700	3
626	20231106	103700	62689700	16700	16700	16700	16700	0
627	20231106	103600	62689700	16700	16700	16700	16700	1
628	20231106	103500	62673000	16800	16800	16800	16800	0
629	20231106	103400	62673000	16800	16800	16800	16800	0
630	20231106	103300	62673000	16800	16800	16800	16800	1
631	20231106	103200	62656200	16700	16700	16700	16700	6
632	20231106	103100	62556000	16700	16690	16700	16690	90
633	20231106	103000	61053890	16690	16690	16690	16690	11
634	20231106	102900	60870300	16690	16690	16690	16690	20
635	20231106	102800	60536500	16690	16650	16690	16650	15
636	20231106	102700	60286670	16650	16600	16650	16550	327
637	20231106	102600	54866270	16550	16550	16550	16550	0
638	20231106	102500	54866270	16550	16550	16550	16550	0
639	20231106	102400	54866270	16550	16550	16550	16550	0
640	20231106	102300	54866270	16550	16550	16550	16550	0
641	20231106	102200	54866270	16550	16620	16620	16550	422
642	20231106	102100	47865870	16630	16640	16640	16630	20
643	20231106	102000	47533170	16650	16660	16660	16650	20
644	20231106	101900	47200070	16690	16690	16690	16690	0
645	20231106	101800	47200070	16690	16690	16690	16690	0
646	20231106	101700	47200070	16690	16690	16690	16690	0
647	20231106	101600	47200070	16690	16690	16690	16690	0
648	20231106	101500	47200070	16690	16690	16690	16690	0
649	20231106	101400	47200070	16690	16690	16690	16690	0
650	20231106	101300	47200070	16690	16690	16690	16690	0
651	20231106	101200	47200070	16690	16690	16690	16690	0
652	20231106	101100	47200070	16690	16690	16690	16690	0
653	20231106	101000	47200070	16690	16690	16690	16690	0
654	20231106	100900	47200070	16690	16690	16690	16690	0
655	20231106	100800	47200070	16690	16690	16690	16690	0
656	20231106	100700	47200070	16690	16690	16690	16690	0
657	20231106	100600	47200070	16690	16690	16690	16690	0
658	20231106	100500	47200070	16690	16690	16690	16690	0
659	20231106	100400	47200070	16690	16690	16690	16690	0
660	20231106	100300	47200070	16690	16690	16690	16690	0
661	20231106	100200	47200070	16690	16690	16690	16690	0
662	20231106	100100	47200070	16690	16690	16690	16690	0
663	20231106	100000	47200070	16690	16690	16690	16690	1
664	20231106	095900	47183380	16640	16640	16640	16640	0
665	20231106	095800	47183380	16640	16640	16640	16640	0
666	20231106	095700	47183380	16640	16640	16640	16640	2
667	20231106	095600	47150100	16610	16610	16610	16610	0
668	20231106	095500	47150100	16610	16610	16610	16610	0
669	20231106	095400	47150100	16610	16610	16610	16610	0
670	20231106	095300	47150100	16610	16610	16610	16610	0
671	20231106	095200	47150100	16610	16610	16610	16610	0
672	20231106	095100	47150100	16610	16610	16610	16610	0
673	20231106	095000	47150100	16610	16610	16610	16610	0
674	20231106	094900	47150100	16610	16610	16610	16610	0
675	20231106	094800	47150100	16610	16610	16610	16610	0
676	20231106	094700	47150100	16610	16610	16610	16610	6
677	20231106	094600	47050440	16730	16730	16730	16730	0
678	20231106	094500	47050440	16730	16730	16730	16730	0
679	20231106	094400	47050440	16730	16730	16730	16730	0
680	20231106	094300	47050440	16730	16610	16730	16610	19
681	20231106	094200	46734610	16700	16700	16700	16700	0
682	20231106	094100	46734610	16700	16700	16700	16700	365
683	20231106	094000	40639110	16760	16760	16760	16760	90
684	20231106	093900	39130710	16760	16760	16760	16760	0
685	20231106	093800	39130710	16760	16760	16760	16760	1
686	20231106	093700	39113950	16810	16810	16810	16810	0
687	20231106	093600	39113950	16810	16810	16810	16810	65
688	20231106	093500	38021300	16840	16840	16840	16840	0
689	20231106	093400	38021300	16840	16840	16840	16840	0
690	20231106	093300	38021300	16840	16840	16840	16840	0
691	20231106	093200	38021300	16840	16840	16840	16840	10
692	20231106	093100	37852900	16840	16840	16840	16840	5
693	20231106	093000	37768700	16840	16840	16840	16840	1
694	20231106	092900	37751860	16890	16890	16890	16890	0
695	20231106	092800	37751860	16890	16890	16890	16890	0
696	20231106	092700	37751860	16890	16890	16890	16890	0
697	20231106	092600	37751860	16890	16890	16890	16890	0
698	20231106	092500	37751860	16890	16890	16890	16890	0
699	20231106	092400	37751860	16890	16890	16890	16890	1
700	20231106	092300	37734970	16560	16560	16560	16560	0
701	20231106	092200	37734970	16560	16560	16560	16560	0
702	20231106	092100	37734970	16560	16560	16560	16560	1
703	20231106	092000	37718410	16700	16700	16700	16700	0
704	20231106	091900	37718410	16700	16680	16700	16680	66
705	20231106	091800	36617210	16610	16610	16610	16610	24
706	20231106	091700	36218570	16680	16680	16680	16680	0
707	20231106	091600	36218570	16680	16670	16680	16670	10
708	20231106	091500	36051830	16680	16680	16680	16680	0
709	20231106	091400	36051830	16680	16650	16680	16650	12
710	20231106	091300	35852000	16610	16600	16610	16600	156
711	20231106	091200	33261380	16600	16600	16600	16600	1044
712	20231106	091100	15930980	16500	16500	16500	16500	60
713	20231106	091000	14940980	16600	16600	16600	16600	0
714	20231106	090900	14940980	16600	16440	16600	16440	127
715	20231106	090800	12847680	16470	16470	16470	16470	5
716	20231106	090700	12765330	16490	16500	16500	16490	339
717	20231106	090600	7174870	16520	16520	16520	16520	74
718	20231106	090500	5952390	16520	16520	16520	16520	2
719	20231106	090400	5919350	16520	16530	16530	16520	38
720	20231106	090300	5291500	16500	16500	16500	16500	1
721	20231106	090200	5275000	16660	16690	16720	16660	304
722	20231106	090100	204000	17200	17200	17200	17200	0
723	20231106	090000	204000	17200	17300	17300	16680	12