KissMeData/071320/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194500	65689850	23400	23400	23400	23400	19
3	20231107	194400	65689850	23400	23400	23400	23400	0
4	20231107	194300	65689850	23400	23400	23400	23400	0
5	20231107	194200	65689850	23400	23400	23400	23400	0
6	20231107	194100	65689850	23400	23400	23400	23400	0
7	20231107	194000	65689850	23400	23400	23400	23400	0
8	20231107	193900	65689850	23400	23400	23400	23400	0
9	20231107	193800	65689850	23400	23400	23400	23400	0
10	20231107	193700	65689850	23400	23400	23400	23400	0
11	20231107	193600	65689850	23400	23400	23400	23400	0
12	20231107	193500	65689850	23400	23400	23400	23400	0
13	20231107	193400	65689850	23400	23400	23400	23400	0
14	20231107	193300	65689850	23400	23400	23400	23400	0
15	20231107	193200	65689850	23400	23400	23400	23400	0
16	20231107	193100	65689850	23400	23400	23400	23400	0
17	20231107	193000	65689850	23400	23400	23400	23400	0
18	20231107	192900	65689850	23400	23400	23400	23400	0
19	20231107	192800	65689850	23400	23400	23400	23400	0
20	20231107	192700	65689850	23400	23400	23400	23400	0
21	20231107	192600	65689850	23400	23400	23400	23400	0
22	20231107	192500	65689850	23400	23400	23400	23400	0
23	20231107	192400	65689850	23400	23400	23400	23400	0
24	20231107	192300	65689850	23400	23400	23400	23400	0
25	20231107	192200	65689850	23400	23400	23400	23400	0
26	20231107	192100	65689850	23400	23400	23400	23400	0
27	20231107	192000	65689850	23400	23400	23400	23400	0
28	20231107	191900	65689850	23400	23400	23400	23400	0
29	20231107	191800	65689850	23400	23400	23400	23400	0
30	20231107	191700	65689850	23400	23400	23400	23400	0
31	20231107	191600	65689850	23400	23400	23400	23400	0
32	20231107	191500	65689850	23400	23400	23400	23400	19
33	20231107	191400	65689850	23400	23400	23400	23400	0
34	20231107	191300	65689850	23400	23400	23400	23400	0
35	20231107	191200	65689850	23400	23400	23400	23400	0
36	20231107	191100	65689850	23400	23400	23400	23400	0
37	20231107	191000	65689850	23400	23400	23400	23400	0
38	20231107	190900	65689850	23400	23400	23400	23400	0
39	20231107	190800	65689850	23400	23400	23400	23400	0
40	20231107	190700	65689850	23400	23400	23400	23400	0
41	20231107	190600	65689850	23400	23400	23400	23400	0
42	20231107	190500	65689850	23400	23400	23400	23400	0
43	20231107	190400	65689850	23400	23400	23400	23400	0
44	20231107	190300	65689850	23400	23400	23400	23400	0
45	20231107	190200	65689850	23400	23400	23400	23400	0
46	20231107	190100	65689850	23400	23400	23400	23400	0
47	20231107	190000	65689850	23400	23400	23400	23400	0
48	20231107	185900	65689850	23400	23400	23400	23400	0
49	20231107	185800	65689850	23400	23400	23400	23400	0
50	20231107	185700	65689850	23400	23400	23400	23400	0
51	20231107	185600	65689850	23400	23400	23400	23400	0
52	20231107	185500	65689850	23400	23400	23400	23400	0
53	20231107	185400	65689850	23400	23400	23400	23400	0
54	20231107	185300	65689850	23400	23400	23400	23400	0
55	20231107	185200	65689850	23400	23400	23400	23400	0
56	20231107	185100	65689850	23400	23400	23400	23400	0
57	20231107	185000	65689850	23400	23400	23400	23400	0
58	20231107	184900	65689850	23400	23400	23400	23400	0
59	20231107	184800	65689850	23400	23400	23400	23400	0
60	20231107	184700	65689850	23400	23400	23400	23400	0
61	20231107	184600	65689850	23400	23400	23400	23400	0
62	20231107	184500	65689850	23400	23400	23400	23400	19
63	20231107	184400	65689850	23400	23400	23400	23400	0
64	20231107	184300	65689850	23400	23400	23400	23400	0
65	20231107	184200	65689850	23400	23400	23400	23400	0
66	20231107	184100	65689850	23400	23400	23400	23400	0
67	20231107	184000	65689850	23400	23400	23400	23400	0
68	20231107	183900	65689850	23400	23400	23400	23400	0
69	20231107	183800	65689850	23400	23400	23400	23400	0
70	20231107	183700	65689850	23400	23400	23400	23400	0
71	20231107	183600	65689850	23400	23400	23400	23400	0
72	20231107	183500	65689850	23400	23400	23400	23400	0
73	20231107	183400	65689850	23400	23400	23400	23400	0
74	20231107	183300	65689850	23400	23400	23400	23400	0
75	20231107	183200	65689850	23400	23400	23400	23400	0
76	20231107	183100	65689850	23400	23400	23400	23400	0
77	20231107	183000	65689850	23400	23400	23400	23400	0
78	20231107	182900	65689850	23400	23400	23400	23400	0
79	20231107	182800	65689850	23400	23400	23400	23400	0
80	20231107	182700	65689850	23400	23400	23400	23400	0
81	20231107	182600	65689850	23400	23400	23400	23400	0
82	20231107	182500	65689850	23400	23400	23400	23400	0
83	20231107	182400	65689850	23400	23400	23400	23400	0
84	20231107	182300	65689850	23400	23400	23400	23400	0
85	20231107	182200	65689850	23400	23400	23400	23400	0
86	20231107	182100	65689850	23400	23400	23400	23400	0
87	20231107	182000	65689850	23400	23400	23400	23400	0
88	20231107	181900	65689850	23400	23400	23400	23400	0
89	20231107	181800	65689850	23400	23400	23400	23400	0
90	20231107	181700	65689850	23400	23400	23400	23400	0
91	20231107	181600	65689850	23400	23400	23400	23400	0
92	20231107	181500	65689850	23400	23400	23400	23400	19
93	20231107	181400	65689850	23400	23400	23400	23400	0
94	20231107	181300	65689850	23400	23400	23400	23400	0
95	20231107	181200	65689850	23400	23400	23400	23400	0
96	20231107	181100	65689850	23400	23400	23400	23400	0
97	20231107	181000	65689850	23400	23400	23400	23400	0
98	20231107	180900	65689850	23400	23400	23400	23400	0
99	20231107	180800	65689850	23400	23400	23400	23400	0
100	20231107	180700	65689850	23400	23400	23400	23400	0
101	20231107	180600	65689850	23400	23400	23400	23400	0
102	20231107	180500	65689850	23400	23400	23400	23400	0
103	20231107	180400	65689850	23400	23400	23400	23400	0
104	20231107	180300	65689850	23400	23400	23400	23400	0
105	20231107	180200	65689850	23400	23400	23400	23400	0
106	20231107	180100	65689850	23400	23400	23400	23400	0
107	20231107	180000	65689850	23400	23400	23400	23400	0
108	20231107	175900	65689850	23400	23400	23400	23400	0
109	20231107	175800	65689850	23400	23400	23400	23400	0
110	20231107	175700	65689850	23400	23400	23400	23400	0
111	20231107	175600	65689850	23400	23400	23400	23400	0
112	20231107	175500	65689850	23400	23400	23400	23400	0
113	20231107	175400	65689850	23400	23400	23400	23400	0
114	20231107	175300	65689850	23400	23400	23400	23400	0
115	20231107	175200	65689850	23400	23400	23400	23400	0
116	20231107	175100	65689850	23400	23400	23400	23400	0
117	20231107	175000	65689850	23400	23400	23400	23400	0
118	20231107	174900	65689850	23400	23400	23400	23400	0
119	20231107	174800	65689850	23400	23400	23400	23400	0
120	20231107	174700	65689850	23400	23400	23400	23400	0
121	20231107	174600	65689850	23400	23400	23400	23400	0
122	20231107	174500	65689850	23400	23400	23400	23400	19
123	20231107	174400	65689850	23400	23400	23400	23400	0
124	20231107	174300	65689850	23400	23400	23400	23400	0
125	20231107	174200	65689850	23400	23400	23400	23400	0
126	20231107	174100	65689850	23400	23400	23400	23400	0
127	20231107	174000	65689850	23400	23400	23400	23400	0
128	20231107	173900	65689850	23400	23400	23400	23400	0
129	20231107	173800	65689850	23400	23400	23400	23400	0
130	20231107	173700	65689850	23400	23400	23400	23400	0
131	20231107	173600	65689850	23400	23400	23400	23400	0
132	20231107	173500	65689850	23400	23400	23400	23400	0
133	20231107	173400	65689850	23400	23400	23400	23400	0
134	20231107	173300	65689850	23400	23400	23400	23400	0
135	20231107	173200	65689850	23400	23400	23400	23400	0
136	20231107	173100	65689850	23400	23400	23400	23400	0
137	20231107	173000	65689850	23400	23400	23400	23400	0
138	20231107	172900	65689850	23400	23400	23400	23400	0
139	20231107	172800	65689850	23400	23400	23400	23400	0
140	20231107	172700	65689850	23400	23400	23400	23400	0
141	20231107	172600	65689850	23400	23400	23400	23400	0
142	20231107	172500	65689850	23400	23400	23400	23400	0
143	20231107	172400	65689850	23400	23400	23400	23400	0
144	20231107	172300	65689850	23400	23400	23400	23400	0
145	20231107	172200	65689850	23400	23400	23400	23400	0
146	20231107	172100	65689850	23400	23400	23400	23400	0
147	20231107	172000	65689850	23400	23400	23400	23400	0
148	20231107	171900	65689850	23400	23400	23400	23400	0
149	20231107	171800	65689850	23400	23400	23400	23400	0
150	20231107	171700	65689850	23400	23400	23400	23400	0
151	20231107	171600	65689850	23400	23400	23400	23400	0
152	20231107	171500	65689850	23400	23400	23400	23400	19
153	20231107	171400	65689850	23400	23400	23400	23400	0
154	20231107	171300	65689850	23400	23400	23400	23400	0
155	20231107	171200	65689850	23400	23400	23400	23400	0
156	20231107	171100	65689850	23400	23400	23400	23400	0
157	20231107	171000	65689850	23400	23400	23400	23400	0
158	20231107	170900	65689850	23400	23400	23400	23400	0
159	20231107	170800	65689850	23400	23400	23400	23400	0
160	20231107	170700	65689850	23400	23400	23400	23400	0
161	20231107	170600	65689850	23400	23400	23400	23400	0
162	20231107	170500	65689850	23400	23400	23400	23400	0
163	20231107	170400	65689850	23400	23400	23400	23400	0
164	20231107	170300	65689850	23400	23400	23400	23400	0
165	20231107	170200	65689850	23400	23400	23400	23400	0
166	20231107	170100	65689850	23400	23400	23400	23400	0
167	20231107	170000	65689850	23400	23400	23400	23400	0
168	20231107	165900	65689850	23400	23400	23400	23400	0
169	20231107	165800	65689850	23400	23400	23400	23400	0
170	20231107	165700	65689850	23400	23400	23400	23400	0
171	20231107	165600	65689850	23400	23400	23400	23400	0
172	20231107	165500	65689850	23400	23400	23400	23400	0
173	20231107	165400	65689850	23400	23400	23400	23400	0
174	20231107	165300	65689850	23400	23400	23400	23400	0
175	20231107	165200	65689850	23400	23400	23400	23400	0
176	20231107	165100	65689850	23400	23400	23400	23400	0
177	20231107	165000	65689850	23400	23400	23400	23400	0
178	20231107	164900	65689850	23400	23400	23400	23400	0
179	20231107	164800	65689850	23400	23400	23400	23400	0
180	20231107	164700	65689850	23400	23400	23400	23400	0
181	20231107	164600	65689850	23400	23400	23400	23400	0
182	20231107	164500	65689850	23400	23400	23400	23400	19
183	20231107	164400	65689850	23400	23400	23400	23400	0
184	20231107	164300	65689850	23400	23400	23400	23400	0
185	20231107	164200	65689850	23400	23400	23400	23400	0
186	20231107	164100	65689850	23400	23400	23400	23400	0
187	20231107	164000	65689850	23400	23400	23400	23400	0
188	20231107	163900	65689850	23400	23400	23400	23400	0
189	20231107	163800	65689850	23400	23400	23400	23400	0
190	20231107	163700	65689850	23400	23400	23400	23400	0
191	20231107	163600	65689850	23400	23400	23400	23400	0
192	20231107	163500	65689850	23400	23400	23400	23400	0
193	20231107	163400	65689850	23400	23400	23400	23400	0
194	20231107	163300	65689850	23400	23400	23400	23400	0
195	20231107	163200	65689850	23400	23400	23400	23400	0
196	20231107	163100	65689850	23400	23400	23400	23400	0
197	20231107	163000	65689850	23400	23400	23400	23400	0
198	20231107	162900	65689850	23400	23400	23400	23400	0
199	20231107	162800	65689850	23400	23400	23400	23400	0
200	20231107	162700	65689850	23400	23400	23400	23400	0
201	20231107	162600	65689850	23400	23400	23400	23400	0
202	20231107	162500	65689850	23400	23400	23400	23400	0
203	20231107	162400	65689850	23400	23400	23400	23400	0
204	20231107	162300	65689850	23400	23400	23400	23400	0
205	20231107	162200	65689850	23400	23400	23400	23400	0
206	20231107	162100	65689850	23400	23400	23400	23400	0
207	20231107	162000	65689850	23400	23400	23400	23400	0
208	20231107	161900	65689850	23400	23400	23400	23400	0
209	20231107	161800	65689850	23400	23400	23400	23400	0
210	20231107	161700	65689850	23400	23400	23400	23400	0
211	20231107	161600	65689850	23400	23400	23400	23400	0
212	20231107	161500	65689850	23400	23400	23400	23400	19
213	20231107	161400	65689850	23400	23400	23400	23400	0
214	20231107	161300	65689850	23400	23400	23400	23400	0
215	20231107	161200	65689850	23400	23400	23400	23400	0
216	20231107	161100	65689850	23400	23400	23400	23400	0
217	20231107	161000	65689850	23400	23400	23400	23400	0
218	20231107	160900	65689850	23400	23400	23400	23400	0
219	20231107	160800	65689850	23400	23400	23400	23400	0
220	20231107	160700	65689850	23400	23400	23400	23400	0
221	20231107	160600	65689850	23400	23400	23400	23400	0
222	20231107	160500	65689850	23400	23400	23400	23400	0
223	20231107	160400	65689850	23400	23400	23400	23400	0
224	20231107	160300	65689850	23400	23400	23400	23400	0
225	20231107	160200	65689850	23400	23400	23400	23400	0
226	20231107	160100	65689850	23400	23400	23400	23400	0
227	20231107	160000	65689850	23400	23400	23400	23400	0
228	20231107	155900	65689850	23400	23400	23400	23400	0
229	20231107	155800	65689850	23400	23400	23400	23400	0
230	20231107	155700	65689850	23400	23400	23400	23400	0
231	20231107	155600	65689850	23400	23400	23400	23400	0
232	20231107	155500	65689850	23400	23400	23400	23400	0
233	20231107	155400	65689850	23400	23400	23400	23400	0
234	20231107	155300	65689850	23400	23400	23400	23400	0
235	20231107	155200	65689850	23400	23400	23400	23400	0
236	20231107	155100	65689850	23400	23400	23400	23400	0
237	20231107	155000	65689850	23400	23400	23400	23400	0
238	20231107	154900	65689850	23400	23400	23400	23400	0
239	20231107	154800	65689850	23400	23400	23400	23400	0
240	20231107	154700	65689850	23400	23400	23400	23400	0
241	20231107	154600	65689850	23400	23400	23400	23400	0
242	20231107	154500	65689850	23400	23400	23400	23400	19
243	20231107	154400	65689850	23400	23400	23400	23400	0
244	20231107	154300	65689850	23400	23400	23400	23400	0
245	20231107	154200	65689850	23400	23400	23400	23400	0
246	20231107	154100	65689850	23400	23400	23400	23400	0
247	20231107	154000	65689850	23400	23400	23400	23400	0
248	20231107	153900	65689850	23400	23400	23400	23400	0
249	20231107	153800	65689850	23400	23400	23400	23400	0
250	20231107	153700	65689850	23400	23400	23400	23400	0
251	20231107	153600	65689850	23400	23400	23400	23400	0
252	20231107	153500	65689850	23400	23400	23400	23400	0
253	20231107	153400	65689850	23400	23400	23400	23400	0
254	20231107	153300	65689850	23400	23400	23400	23400	0
255	20231107	153200	65689850	23400	23400	23400	23400	0
256	20231107	153100	65689850	23400	23400	23400	23400	0
257	20231107	153000	65689850	23400	23400	23400	23400	19
258	20231107	152900	65245250	23450	23450	23450	23450	0
259	20231107	152800	65245250	23450	23450	23450	23450	0
260	20231107	152700	65245250	23450	23450	23450	23450	0
261	20231107	152600	65245250	23450	23450	23450	23450	0
262	20231107	152500	65245250	23450	23450	23450	23450	0
263	20231107	152400	65245250	23450	23450	23450	23450	0
264	20231107	152300	65245250	23450	23450	23450	23450	0
265	20231107	152200	65245250	23450	23450	23450	23450	0
266	20231107	152100	65245250	23450	23450	23450	23450	0
267	20231107	152000	65245250	23450	23450	23450	23450	0
268	20231107	151900	65245250	23450	23450	23450	23450	0
269	20231107	151800	65245250	23450	23450	23450	23450	0
270	20231107	151700	65245250	23450	23450	23450	23450	0
271	20231107	151600	65245250	23450	23450	23450	23450	0
272	20231107	151500	65245250	23450	23450	23450	23450	0
273	20231107	151400	65245250	23450	23450	23450	23450	0
274	20231107	151300	65245250	23450	23450	23450	23450	3
275	20231107	151200	65174900	23450	23450	23450	23450	2
276	20231107	151100	65128000	23450	23450	23450	23450	0
277	20231107	151000	65128000	23450	23450	23450	23450	0
278	20231107	150900	65128000	23450	23450	23450	23450	0
279	20231107	150800	65128000	23450	23450	23450	23450	1
280	20231107	150700	65104550	23400	23400	23400	23400	0
281	20231107	150600	65104550	23400	23400	23400	23400	0
282	20231107	150500	65104550	23400	23400	23400	23400	0
283	20231107	150400	65104550	23400	23400	23400	23400	0
284	20231107	150300	65104550	23400	23400	23400	23400	2
285	20231107	150200	65057750	23400	23400	23400	23400	0
286	20231107	150100	65057750	23400	23400	23400	23400	0
287	20231107	150000	65057750	23400	23400	23400	23400	1
288	20231107	145900	65034350	23450	23450	23450	23450	0
289	20231107	145800	65034350	23450	23450	23450	23450	0
290	20231107	145700	65034350	23450	23450	23450	23450	0
291	20231107	145600	65034350	23450	23450	23450	23450	0
292	20231107	145500	65034350	23450	23450	23450	23450	0
293	20231107	145400	65034350	23450	23450	23450	23450	0
294	20231107	145300	65034350	23450	23450	23450	23450	0
295	20231107	145200	65034350	23450	23450	23450	23450	0
296	20231107	145100	65034350	23450	23450	23450	23450	0
297	20231107	145000	65034350	23450	23450	23450	23450	16
298	20231107	144900	64659150	23450	23450	23450	23450	135
299	20231107	144800	61493400	23400	23400	23400	23400	0
300	20231107	144700	61493400	23400	23400	23400	23400	0
301	20231107	144600	61493400	23400	23400	23400	23400	0
302	20231107	144500	61493400	23400	23400	23400	23400	0
303	20231107	144400	61493400	23400	23400	23400	23400	0
304	20231107	144300	61493400	23400	23400	23400	23400	0
305	20231107	144200	61493400	23400	23400	23400	23400	0
306	20231107	144100	61493400	23400	23400	23400	23400	80
307	20231107	144000	59621400	23400	23400	23400	23400	0
308	20231107	143900	59621400	23400	23400	23400	23400	4
309	20231107	143800	59527800	23400	23400	23400	23400	0
310	20231107	143700	59527800	23400	23400	23400	23400	0
311	20231107	143600	59527800	23400	23400	23400	23400	0
312	20231107	143500	59527800	23400	23400	23400	23400	0
313	20231107	143400	59527800	23400	23400	23400	23400	4
314	20231107	143300	59434200	23400	23400	23400	23400	0
315	20231107	143200	59434200	23400	23400	23400	23400	0
316	20231107	143100	59434200	23400	23400	23400	23400	0
317	20231107	143000	59434200	23400	23400	23400	23400	0
318	20231107	142900	59434200	23400	23400	23400	23400	0
319	20231107	142800	59434200	23400	23400	23400	23400	0
320	20231107	142700	59434200	23400	23400	23400	23400	0
321	20231107	142600	59434200	23400	23400	23400	23400	1
322	20231107	142500	59410800	23400	23400	23400	23400	0
323	20231107	142400	59410800	23400	23400	23400	23400	0
324	20231107	142300	59410800	23400	23400	23400	23400	0
325	20231107	142200	59410800	23400	23400	23400	23400	1
326	20231107	142100	59387400	23400	23400	23400	23400	0
327	20231107	142000	59387400	23400	23400	23400	23400	0
328	20231107	141900	59387400	23400	23400	23400	23400	0
329	20231107	141800	59387400	23400	23400	23400	23400	0
330	20231107	141700	59387400	23400	23400	23400	23400	0
331	20231107	141600	59387400	23400	23400	23400	23400	0
332	20231107	141500	59387400	23400	23400	23400	23400	0
333	20231107	141400	59387400	23400	23400	23400	23400	0
334	20231107	141300	59387400	23400	23400	23400	23400	0
335	20231107	141200	59387400	23400	23400	23400	23400	5
336	20231107	141100	59270400	23350	23350	23350	23350	0
337	20231107	141000	59270400	23350	23350	23350	23350	0
338	20231107	140900	59270400	23350	23350	23350	23350	0
339	20231107	140800	59270400	23350	23350	23350	23350	0
340	20231107	140700	59270400	23350	23350	23350	23350	0
341	20231107	140600	59270400	23350	23350	23350	23350	0
342	20231107	140500	59270400	23350	23350	23350	23350	0
343	20231107	140400	59270400	23350	23350	23350	23350	0
344	20231107	140300	59270400	23350	23350	23350	23350	0
345	20231107	140200	59270400	23350	23350	23350	23350	0
346	20231107	140100	59270400	23350	23350	23350	23350	0
347	20231107	140000	59270400	23350	23350	23350	23350	0
348	20231107	135900	59270400	23350	23350	23350	23350	1
349	20231107	135800	59247050	23350	23350	23350	23350	0
350	20231107	135700	59247050	23350	23350	23350	23350	0
351	20231107	135600	59247050	23350	23350	23350	23350	0
352	20231107	135500	59247050	23350	23350	23350	23350	0
353	20231107	135400	59247050	23350	23350	23350	23350	1
354	20231107	135300	59223700	23350	23350	23350	23350	0
355	20231107	135200	59223700	23350	23350	23350	23350	0
356	20231107	135100	59223700	23350	23350	23350	23350	0
357	20231107	135000	59223700	23350	23350	23350	23350	1
358	20231107	134900	59200350	23350	23350	23350	23350	0
359	20231107	134800	59200350	23350	23350	23350	23350	0
360	20231107	134700	59200350	23350	23350	23350	23350	0
361	20231107	134600	59200350	23350	23350	23350	23350	1
362	20231107	134500	59177000	23350	23350	23350	23350	0
363	20231107	134400	59177000	23350	23350	23350	23350	0
364	20231107	134300	59177000	23350	23350	23350	23350	0
365	20231107	134200	59177000	23350	23350	23350	23350	1
366	20231107	134100	59153650	23350	23350	23350	23350	0
367	20231107	134000	59153650	23350	23350	23350	23350	0
368	20231107	133900	59153650	23350	23350	23350	23350	0
369	20231107	133800	59153650	23350	23350	23350	23350	1
370	20231107	133700	59130300	23350	23350	23350	23350	0
371	20231107	133600	59130300	23350	23350	23350	23350	0
372	20231107	133500	59130300	23350	23350	23350	23350	0
373	20231107	133400	59130300	23350	23350	23350	23350	0
374	20231107	133300	59130300	23350	23400	23400	23350	5
375	20231107	133200	59013350	23400	23400	23400	23400	1
376	20231107	133100	58989950	23450	23450	23450	23450	0
377	20231107	133000	58989950	23450	23450	23450	23450	0
378	20231107	132900	58989950	23450	23450	23450	23450	0
379	20231107	132800	58989950	23450	23450	23450	23450	0
380	20231107	132700	58989950	23450	23450	23450	23450	0
381	20231107	132600	58989950	23450	23450	23450	23450	0
382	20231107	132500	58989950	23450	23450	23450	23450	0
383	20231107	132400	58989950	23450	23450	23450	23450	0
384	20231107	132300	58989950	23450	23450	23450	23450	0
385	20231107	132200	58989950	23450	23450	23450	23450	0
386	20231107	132100	58989950	23450	23450	23450	23450	0
387	20231107	132000	58989950	23450	23450	23450	23450	0
388	20231107	131900	58989950	23450	23450	23450	23450	0
389	20231107	131800	58989950	23450	23450	23450	23450	0
390	20231107	131700	58989950	23450	23450	23450	23450	0
391	20231107	131600	58989950	23450	23450	23450	23450	0
392	20231107	131500	58989950	23450	23450	23450	23450	0
393	20231107	131400	58989950	23450	23450	23450	23450	0
394	20231107	131300	58989950	23450	23450	23450	23450	0
395	20231107	131200	58989950	23450	23450	23450	23450	0
396	20231107	131100	58989950	23450	23450	23450	23450	0
397	20231107	131000	58989950	23450	23450	23450	23450	0
398	20231107	130900	58989950	23450	23450	23450	23450	120
399	20231107	130800	56175950	23450	23450	23450	23450	1
400	20231107	130700	56152500	23350	23350	23350	23350	0
401	20231107	130600	56152500	23350	23350	23350	23350	0
402	20231107	130500	56152500	23350	23350	23350	23350	0
403	20231107	130400	56152500	23350	23350	23350	23350	0
404	20231107	130300	56152500	23350	23350	23350	23350	0
405	20231107	130200	56152500	23350	23350	23350	23350	0
406	20231107	130100	56152500	23350	23350	23350	23350	0
407	20231107	130000	56152500	23350	23350	23350	23350	0
408	20231107	125900	56152500	23350	23350	23350	23350	0
409	20231107	125800	56152500	23350	23350	23350	23350	0
410	20231107	125700	56152500	23350	23350	23350	23350	0
411	20231107	125600	56152500	23350	23350	23350	23350	0
412	20231107	125500	56152500	23350	23350	23350	23350	0
413	20231107	125400	56152500	23350	23350	23350	23350	0
414	20231107	125300	56152500	23350	23350	23350	23350	0
415	20231107	125200	56152500	23350	23350	23350	23350	0
416	20231107	125100	56152500	23350	23350	23350	23350	5
417	20231107	125000	56035750	23300	23300	23300	23300	0
418	20231107	124900	56035750	23300	23300	23300	23300	0
419	20231107	124800	56035750	23300	23300	23300	23300	0
420	20231107	124700	56035750	23300	23300	23300	23300	55
421	20231107	124600	54754250	23350	23350	23350	23350	0
422	20231107	124500	54754250	23350	23350	23350	23350	5
423	20231107	124400	54637500	23350	23350	23350	23350	1
424	20231107	124300	54614150	23350	23350	23350	23350	9
425	20231107	124200	54404000	23500	23500	23500	23500	0
426	20231107	124100	54404000	23500	23450	23500	23450	51
427	20231107	124000	53205950	23350	23350	23350	23350	9
428	20231107	123900	52995800	23350	23350	23350	23350	0
429	20231107	123800	52995800	23350	23350	23350	23350	0
430	20231107	123700	52995800	23350	23350	23350	23350	0
431	20231107	123600	52995800	23350	23350	23350	23350	0
432	20231107	123500	52995800	23350	23350	23350	23350	0
433	20231107	123400	52995800	23350	23350	23350	23350	0
434	20231107	123300	52995800	23350	23350	23350	23350	0
435	20231107	123200	52995800	23350	23350	23350	23350	0
436	20231107	123100	52995800	23350	23350	23350	23350	0
437	20231107	123000	52995800	23350	23350	23350	23350	0
438	20231107	122900	52995800	23350	23350	23350	23350	0
439	20231107	122800	52995800	23350	23350	23350	23350	0
440	20231107	122700	52995800	23350	23350	23350	23350	0
441	20231107	122600	52995800	23350	23350	23350	23350	0
442	20231107	122500	52995800	23350	23350	23350	23350	0
443	20231107	122400	52995800	23350	23350	23350	23350	24
444	20231107	122300	52435400	23400	23400	23400	23400	0
445	20231107	122200	52435400	23400	23400	23400	23400	0
446	20231107	122100	52435400	23400	23400	23400	23400	0
447	20231107	122000	52435400	23400	23400	23400	23400	0
448	20231107	121900	52435400	23400	23400	23400	23400	0
449	20231107	121800	52435400	23400	23400	23400	23400	0
450	20231107	121700	52435400	23400	23400	23400	23400	0
451	20231107	121600	52435400	23400	23400	23400	23400	0
452	20231107	121500	52435400	23400	23400	23400	23400	0
453	20231107	121400	52435400	23400	23400	23400	23400	0
454	20231107	121300	52435400	23400	23400	23400	23400	0
455	20231107	121200	52435400	23400	23400	23400	23400	17
456	20231107	121100	52037600	23400	23400	23400	23400	0
457	20231107	121000	52037600	23400	23400	23400	23400	0
458	20231107	120900	52037600	23400	23400	23400	23400	0
459	20231107	120800	52037600	23400	23400	23400	23400	14
460	20231107	120700	51710000	23400	23400	23400	23400	9
461	20231107	120600	51499400	23400	23400	23400	23400	0
462	20231107	120500	51499400	23400	23400	23400	23400	0
463	20231107	120400	51499400	23400	23400	23400	23400	0
464	20231107	120300	51499400	23400	23400	23400	23400	0
465	20231107	120200	51499400	23400	23400	23400	23400	0
466	20231107	120100	51499400	23400	23400	23400	23400	0
467	20231107	120000	51499400	23400	23400	23400	23400	0
468	20231107	115900	51499400	23400	23400	23400	23400	3
469	20231107	115800	51429200	23350	23350	23350	23350	0
470	20231107	115700	51429200	23350	23350	23350	23350	0
471	20231107	115600	51429200	23350	23350	23350	23350	0
472	20231107	115500	51429200	23350	23350	23350	23350	0
473	20231107	115400	51429200	23350	23350	23350	23350	0
474	20231107	115300	51429200	23350	23350	23350	23350	0
475	20231107	115200	51429200	23350	23350	23350	23350	242
476	20231107	115100	45778500	23400	23400	23400	23400	0
477	20231107	115000	45778500	23400	23400	23400	23400	1
478	20231107	114900	45755100	23400	23400	23400	23400	0
479	20231107	114800	45755100	23400	23400	23400	23400	0
480	20231107	114700	45755100	23400	23400	23400	23400	0
481	20231107	114600	45755100	23400	23400	23400	23400	0
482	20231107	114500	45755100	23400	23400	23400	23400	0
483	20231107	114400	45755100	23400	23400	23400	23400	0
484	20231107	114300	45755100	23400	23400	23400	23400	2
485	20231107	114200	45708300	23400	23400	23400	23400	0
486	20231107	114100	45708300	23400	23400	23400	23400	0
487	20231107	114000	45708300	23400	23400	23400	23400	0
488	20231107	113900	45708300	23400	23400	23400	23400	0
489	20231107	113800	45708300	23400	23400	23400	23400	0
490	20231107	113700	45708300	23400	23400	23400	23400	0
491	20231107	113600	45708300	23400	23400	23400	23400	0
492	20231107	113500	45708300	23400	23400	23400	23400	0
493	20231107	113400	45708300	23400	23400	23400	23400	0
494	20231107	113300	45708300	23400	23400	23400	23400	0
495	20231107	113200	45708300	23400	23400	23400	23400	0
496	20231107	113100	45708300	23400	23400	23400	23400	10
497	20231107	113000	45474300	23400	23400	23400	23400	0
498	20231107	112900	45474300	23400	23400	23400	23400	0
499	20231107	112800	45474300	23400	23400	23400	23400	0
500	20231107	112700	45474300	23400	23400	23400	23400	0
501	20231107	112600	45474300	23400	23400	23400	23400	0
502	20231107	112500	45474300	23400	23400	23400	23400	11
503	20231107	112400	45216900	23350	23350	23350	23350	0
504	20231107	112300	45216900	23350	23350	23350	23350	0
505	20231107	112200	45216900	23350	23350	23350	23350	0
506	20231107	112100	45216900	23350	23350	23350	23350	18
507	20231107	112000	44796600	23400	23400	23400	23400	0
508	20231107	111900	44796600	23400	23400	23400	23400	0
509	20231107	111800	44796600	23400	23400	23400	23400	0
510	20231107	111700	44796600	23400	23400	23400	23400	0
511	20231107	111600	44796600	23400	23400	23400	23400	0
512	20231107	111500	44796600	23400	23400	23400	23400	0
513	20231107	111400	44796600	23400	23400	23400	23400	0
514	20231107	111300	44796600	23400	23400	23400	23400	0
515	20231107	111200	44796600	23400	23400	23400	23400	0
516	20231107	111100	44796600	23400	23400	23400	23400	0
517	20231107	111000	44796600	23400	23400	23400	23400	0
518	20231107	110900	44796600	23400	23400	23400	23400	0
519	20231107	110800	44796600	23400	23400	23400	23400	0
520	20231107	110700	44796600	23400	23400	23400	23400	0
521	20231107	110600	44796600	23400	23400	23400	23400	0
522	20231107	110500	44796600	23400	23400	23400	23400	0
523	20231107	110400	44796600	23400	23400	23400	23400	0
524	20231107	110300	44796600	23400	23400	23400	23400	1
525	20231107	110200	44773200	23400	23400	23400	23400	1
526	20231107	110100	44749800	23400	23400	23400	23400	10
527	20231107	110000	44515800	23400	23400	23400	23400	210
528	20231107	105900	39601800	23400	23400	23400	23400	0
529	20231107	105800	39601800	23400	23400	23400	23400	0
530	20231107	105700	39601800	23400	23400	23400	23400	0
531	20231107	105600	39601800	23400	23400	23400	23400	0
532	20231107	105500	39601800	23400	23400	23400	23400	60
533	20231107	105400	38197800	23400	23400	23400	23400	0
534	20231107	105300	38197800	23400	23400	23400	23400	0
535	20231107	105200	38197800	23400	23400	23400	23400	0
536	20231107	105100	38197800	23400	23400	23400	23400	0
537	20231107	105000	38197800	23400	23400	23400	23400	0
538	20231107	104900	38197800	23400	23400	23400	23400	0
539	20231107	104800	38197800	23400	23400	23400	23400	0
540	20231107	104700	38197800	23400	23400	23400	23400	0
541	20231107	104600	38197800	23400	23400	23400	23400	0
542	20231107	104500	38197800	23400	23450	23450	23400	300
543	20231107	104400	31177650	23450	23450	23450	23450	0
544	20231107	104300	31177650	23450	23450	23450	23450	0
545	20231107	104200	31177650	23450	23450	23450	23450	0
546	20231107	104100	31177650	23450	23450	23450	23450	2
547	20231107	104000	31130750	23450	23450	23450	23450	0
548	20231107	103900	31130750	23450	23450	23450	23450	0
549	20231107	103800	31130750	23450	23450	23450	23450	0
550	20231107	103700	31130750	23450	23450	23450	23450	0
551	20231107	103600	31130750	23450	23450	23450	23450	5
552	20231107	103500	31013500	23450	23450	23450	23450	0
553	20231107	103400	31013500	23450	23450	23450	23450	0
554	20231107	103300	31013500	23450	23450	23450	23450	0
555	20231107	103200	31013500	23450	23450	23450	23450	0
556	20231107	103100	31013500	23450	23450	23450	23450	1
557	20231107	103000	30990050	23450	23450	23450	23450	0
558	20231107	102900	30990050	23450	23450	23450	23450	0
559	20231107	102800	30990050	23450	23450	23450	23450	0
560	20231107	102700	30990050	23450	23450	23450	23450	0
561	20231107	102600	30990050	23450	23450	23450	23450	0
562	20231107	102500	30990050	23450	23450	23450	23450	0
563	20231107	102400	30990050	23450	23450	23450	23450	14
564	20231107	102300	30661750	23450	23450	23450	23450	5
565	20231107	102200	30544500	23450	23450	23450	23450	0
566	20231107	102100	30544500	23450	23450	23450	23450	0
567	20231107	102000	30544500	23450	23450	23450	23450	0
568	20231107	101900	30544500	23450	23450	23450	23450	1
569	20231107	101800	30521050	23450	23450	23450	23450	0
570	20231107	101700	30521050	23450	23450	23450	23450	0
571	20231107	101600	30521050	23450	23450	23450	23450	0
572	20231107	101500	30521050	23450	23450	23450	23450	0
573	20231107	101400	30521050	23450	23450	23450	23450	0
574	20231107	101300	30521050	23450	23450	23450	23450	0
575	20231107	101200	30521050	23450	23450	23450	23450	0
576	20231107	101100	30521050	23450	23450	23450	23450	3
577	20231107	101000	30450700	23450	23450	23450	23450	0
578	20231107	100900	30450700	23450	23450	23450	23450	45
579	20231107	100800	29395450	23450	23450	23450	23450	0
580	20231107	100700	29395450	23450	23450	23450	23450	0
581	20231107	100600	29395450	23450	23450	23450	23450	6
582	20231107	100500	29254750	23450	23450	23450	23450	3
583	20231107	100400	29184400	23450	23450	23450	23450	0
584	20231107	100300	29184400	23450	23450	23450	23450	0
585	20231107	100200	29184400	23450	23450	23450	23450	0
586	20231107	100100	29184400	23450	23450	23450	23450	0
587	20231107	100000	29184400	23450	23450	23450	23450	0
588	20231107	095900	29184400	23450	23450	23450	23450	0
589	20231107	095800	29184400	23450	23450	23450	23450	10
590	20231107	095700	28949900	23450	23450	23450	23450	0
591	20231107	095600	28949900	23450	23450	23450	23450	0
592	20231107	095500	28949900	23450	23450	23450	23450	0
593	20231107	095400	28949900	23450	23450	23450	23450	7
594	20231107	095300	28785750	23450	23450	23450	23450	0
595	20231107	095200	28785750	23450	23450	23450	23450	0
596	20231107	095100	28785750	23450	23450	23450	23450	26
597	20231107	095000	28176050	23450	23450	23450	23450	0
598	20231107	094900	28176050	23450	23450	23450	23450	0
599	20231107	094800	28176050	23450	23450	23450	23450	7
600	20231107	094700	28011900	23500	23500	23500	23500	0
601	20231107	094600	28011900	23500	23500	23500	23500	0
602	20231107	094500	28011900	23500	23500	23500	23500	10
603	20231107	094400	27776900	23500	23500	23500	23500	0
604	20231107	094300	27776900	23500	23500	23500	23500	0
605	20231107	094200	27776900	23500	23500	23500	23500	0
606	20231107	094100	27776900	23500	23500	23500	23500	32
607	20231107	094000	27024900	23500	23500	23500	23500	0
608	20231107	093900	27024900	23500	23500	23500	23500	0
609	20231107	093800	27024900	23500	23500	23500	23500	0
610	20231107	093700	27024900	23500	23500	23500	23500	0
611	20231107	093600	27024900	23500	23500	23500	23500	1
612	20231107	093500	27001400	23500	23500	23500	23500	0
613	20231107	093400	27001400	23500	23500	23500	23500	0
614	20231107	093300	27001400	23500	23500	23500	23500	0
615	20231107	093200	27001400	23500	23500	23500	23500	1
616	20231107	093100	26977900	23500	23500	23500	23500	0
617	20231107	093000	26977900	23500	23500	23500	23500	0
618	20231107	092900	26977900	23500	23500	23500	23500	0
619	20231107	092800	26977900	23500	23500	23500	23500	0
620	20231107	092700	26977900	23500	23500	23500	23500	0
621	20231107	092600	26977900	23500	23500	23500	23500	0
622	20231107	092500	26977900	23500	23500	23500	23500	1
623	20231107	092400	26954400	23400	23400	23400	23400	0
624	20231107	092300	26954400	23400	23400	23400	23400	0
625	20231107	092200	26954400	23400	23400	23400	23400	0
626	20231107	092100	26954400	23400	23400	23400	23400	0
627	20231107	092000	26954400	23400	23450	23450	23400	700
628	20231107	091900	10560300	23500	23500	23500	23500	0
629	20231107	091800	10560300	23500	23500	23500	23500	0
630	20231107	091700	10560300	23500	23500	23500	23500	0
631	20231107	091600	10560300	23500	23500	23500	23500	10
632	20231107	091500	10325300	23500	23500	23500	23500	1
633	20231107	091400	10301800	23450	23450	23450	23450	0
634	20231107	091300	10301800	23450	23450	23450	23450	0
635	20231107	091200	10301800	23450	23450	23450	23450	50
636	20231107	091100	9129300	23500	23500	23500	23500	1
637	20231107	091000	9105800	23450	23450	23450	23450	0
638	20231107	090900	9105800	23450	23450	23450	23450	0
639	20231107	090800	9105800	23450	23450	23450	23450	0
640	20231107	090700	9105800	23450	23450	23450	23450	127
641	20231107	090600	6127650	23450	23450	23450	23450	0
642	20231107	090500	6127650	23450	23450	23450	23450	0
643	20231107	090400	6127650	23450	23450	23450	23450	0
644	20231107	090300	6127650	23450	23450	23450	23450	117
645	20231107	090200	3384000	23500	23500	23500	23500	0
646	20231107	090100	3384000	23500	23500	23500	23500	94
647	20231107	090000	1175000	23500	23500	23500	23500	50