KissMeData/106190/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200700	52870200	13750	13750	13750	13750	60
3	20231117	200600	52870200	13750	13750	13750	13750	0
4	20231117	200500	52870200	13750	13750	13750	13750	0
5	20231117	200400	52870200	13750	13750	13750	13750	0
6	20231117	200300	52870200	13750	13750	13750	13750	0
7	20231117	200200	52870200	13750	13750	13750	13750	0
8	20231117	200100	52870200	13750	13750	13750	13750	0
9	20231117	200000	52870200	13750	13750	13750	13750	0
10	20231117	195900	52870200	13750	13750	13750	13750	0
11	20231117	195800	52870200	13750	13750	13750	13750	0
12	20231117	195700	52870200	13750	13750	13750	13750	0
13	20231117	195600	52870200	13750	13750	13750	13750	0
14	20231117	195500	52870200	13750	13750	13750	13750	0
15	20231117	195400	52870200	13750	13750	13750	13750	0
16	20231117	195300	52870200	13750	13750	13750	13750	0
17	20231117	195200	52870200	13750	13750	13750	13750	0
18	20231117	195100	52870200	13750	13750	13750	13750	0
19	20231117	195000	52870200	13750	13750	13750	13750	0
20	20231117	194900	52870200	13750	13750	13750	13750	0
21	20231117	194800	52870200	13750	13750	13750	13750	0
22	20231117	194700	52870200	13750	13750	13750	13750	0
23	20231117	194600	52870200	13750	13750	13750	13750	0
24	20231117	194500	52870200	13750	13750	13750	13750	0
25	20231117	194400	52870200	13750	13750	13750	13750	0
26	20231117	194300	52870200	13750	13750	13750	13750	0
27	20231117	194200	52870200	13750	13750	13750	13750	0
28	20231117	194100	52870200	13750	13750	13750	13750	0
29	20231117	194000	52870200	13750	13750	13750	13750	0
30	20231117	193900	52870200	13750	13750	13750	13750	0
31	20231117	193800	52870200	13750	13750	13750	13750	0
32	20231117	193700	52870200	13750	13750	13750	13750	60
33	20231117	193600	52870200	13750	13750	13750	13750	0
34	20231117	193500	52870200	13750	13750	13750	13750	0
35	20231117	193400	52870200	13750	13750	13750	13750	0
36	20231117	193300	52870200	13750	13750	13750	13750	0
37	20231117	193200	52870200	13750	13750	13750	13750	0
38	20231117	193100	52870200	13750	13750	13750	13750	0
39	20231117	193000	52870200	13750	13750	13750	13750	0
40	20231117	192900	52870200	13750	13750	13750	13750	0
41	20231117	192800	52870200	13750	13750	13750	13750	0
42	20231117	192700	52870200	13750	13750	13750	13750	0
43	20231117	192600	52870200	13750	13750	13750	13750	0
44	20231117	192500	52870200	13750	13750	13750	13750	0
45	20231117	192400	52870200	13750	13750	13750	13750	0
46	20231117	192300	52870200	13750	13750	13750	13750	0
47	20231117	192200	52870200	13750	13750	13750	13750	0
48	20231117	192100	52870200	13750	13750	13750	13750	0
49	20231117	192000	52870200	13750	13750	13750	13750	0
50	20231117	191900	52870200	13750	13750	13750	13750	0
51	20231117	191800	52870200	13750	13750	13750	13750	0
52	20231117	191700	52870200	13750	13750	13750	13750	0
53	20231117	191600	52870200	13750	13750	13750	13750	0
54	20231117	191500	52870200	13750	13750	13750	13750	0
55	20231117	191400	52870200	13750	13750	13750	13750	0
56	20231117	191300	52870200	13750	13750	13750	13750	0
57	20231117	191200	52870200	13750	13750	13750	13750	0
58	20231117	191100	52870200	13750	13750	13750	13750	0
59	20231117	191000	52870200	13750	13750	13750	13750	0
60	20231117	190900	52870200	13750	13750	13750	13750	0
61	20231117	190800	52870200	13750	13750	13750	13750	0
62	20231117	190700	52870200	13750	13750	13750	13750	60
63	20231117	190600	52870200	13750	13750	13750	13750	0
64	20231117	190500	52870200	13750	13750	13750	13750	0
65	20231117	190400	52870200	13750	13750	13750	13750	0
66	20231117	190300	52870200	13750	13750	13750	13750	0
67	20231117	190200	52870200	13750	13750	13750	13750	0
68	20231117	190100	52870200	13750	13750	13750	13750	0
69	20231117	190000	52870200	13750	13750	13750	13750	0
70	20231117	185900	52870200	13750	13750	13750	13750	0
71	20231117	185800	52870200	13750	13750	13750	13750	0
72	20231117	185700	52870200	13750	13750	13750	13750	0
73	20231117	185600	52870200	13750	13750	13750	13750	0
74	20231117	185500	52870200	13750	13750	13750	13750	0
75	20231117	185400	52870200	13750	13750	13750	13750	0
76	20231117	185300	52870200	13750	13750	13750	13750	0
77	20231117	185200	52870200	13750	13750	13750	13750	0
78	20231117	185100	52870200	13750	13750	13750	13750	0
79	20231117	185000	52870200	13750	13750	13750	13750	0
80	20231117	184900	52870200	13750	13750	13750	13750	0
81	20231117	184800	52870200	13750	13750	13750	13750	0
82	20231117	184700	52870200	13750	13750	13750	13750	0
83	20231117	184600	52870200	13750	13750	13750	13750	0
84	20231117	184500	52870200	13750	13750	13750	13750	0
85	20231117	184400	52870200	13750	13750	13750	13750	0
86	20231117	184300	52870200	13750	13750	13750	13750	0
87	20231117	184200	52870200	13750	13750	13750	13750	0
88	20231117	184100	52870200	13750	13750	13750	13750	0
89	20231117	184000	52870200	13750	13750	13750	13750	0
90	20231117	183900	52870200	13750	13750	13750	13750	0
91	20231117	183800	52870200	13750	13750	13750	13750	0
92	20231117	183700	52870200	13750	13750	13750	13750	60
93	20231117	183600	52870200	13750	13750	13750	13750	0
94	20231117	183500	52870200	13750	13750	13750	13750	0
95	20231117	183400	52870200	13750	13750	13750	13750	0
96	20231117	183300	52870200	13750	13750	13750	13750	0
97	20231117	183200	52870200	13750	13750	13750	13750	0
98	20231117	183100	52870200	13750	13750	13750	13750	0
99	20231117	183000	52870200	13750	13750	13750	13750	0
100	20231117	182900	52870200	13750	13750	13750	13750	0
101	20231117	182800	52870200	13750	13750	13750	13750	0
102	20231117	182700	52870200	13750	13750	13750	13750	0
103	20231117	182600	52870200	13750	13750	13750	13750	0
104	20231117	182500	52870200	13750	13750	13750	13750	0
105	20231117	182400	52870200	13750	13750	13750	13750	0
106	20231117	182300	52870200	13750	13750	13750	13750	0
107	20231117	182200	52870200	13750	13750	13750	13750	0
108	20231117	182100	52870200	13750	13750	13750	13750	0
109	20231117	182000	52870200	13750	13750	13750	13750	0
110	20231117	181900	52870200	13750	13750	13750	13750	0
111	20231117	181800	52870200	13750	13750	13750	13750	0
112	20231117	181700	52870200	13750	13750	13750	13750	0
113	20231117	181600	52870200	13750	13750	13750	13750	0
114	20231117	181500	52870200	13750	13750	13750	13750	0
115	20231117	181400	52870200	13750	13750	13750	13750	0
116	20231117	181300	52870200	13750	13750	13750	13750	0
117	20231117	181200	52870200	13750	13750	13750	13750	0
118	20231117	181100	52870200	13750	13750	13750	13750	0
119	20231117	181000	52870200	13750	13750	13750	13750	0
120	20231117	180900	52870200	13750	13750	13750	13750	0
121	20231117	180800	52870200	13750	13750	13750	13750	0
122	20231117	180700	52870200	13750	13750	13750	13750	60
123	20231117	180600	52870200	13750	13750	13750	13750	0
124	20231117	180500	52870200	13750	13750	13750	13750	0
125	20231117	180400	52870200	13750	13750	13750	13750	0
126	20231117	180300	52870200	13750	13750	13750	13750	0
127	20231117	180200	52870200	13750	13750	13750	13750	0
128	20231117	180100	52870200	13750	13750	13750	13750	0
129	20231117	180000	52870200	13750	13750	13750	13750	0
130	20231117	175900	52870200	13750	13750	13750	13750	0
131	20231117	175800	52870200	13750	13750	13750	13750	0
132	20231117	175700	52870200	13750	13750	13750	13750	0
133	20231117	175600	52870200	13750	13750	13750	13750	0
134	20231117	175500	52870200	13750	13750	13750	13750	0
135	20231117	175400	52870200	13750	13750	13750	13750	0
136	20231117	175300	52870200	13750	13750	13750	13750	0
137	20231117	175200	52870200	13750	13750	13750	13750	0
138	20231117	175100	52870200	13750	13750	13750	13750	0
139	20231117	175000	52870200	13750	13750	13750	13750	0
140	20231117	174900	52870200	13750	13750	13750	13750	0
141	20231117	174800	52870200	13750	13750	13750	13750	0
142	20231117	174700	52870200	13750	13750	13750	13750	0
143	20231117	174600	52870200	13750	13750	13750	13750	0
144	20231117	174500	52870200	13750	13750	13750	13750	0
145	20231117	174400	52870200	13750	13750	13750	13750	0
146	20231117	174300	52870200	13750	13750	13750	13750	0
147	20231117	174200	52870200	13750	13750	13750	13750	0
148	20231117	174100	52870200	13750	13750	13750	13750	0
149	20231117	174000	52870200	13750	13750	13750	13750	0
150	20231117	173900	52870200	13750	13750	13750	13750	0
151	20231117	173800	52870200	13750	13750	13750	13750	0
152	20231117	173700	52870200	13750	13750	13750	13750	60
153	20231117	173600	52870200	13750	13750	13750	13750	0
154	20231117	173500	52870200	13750	13750	13750	13750	0
155	20231117	173400	52870200	13750	13750	13750	13750	0
156	20231117	173300	52870200	13750	13750	13750	13750	0
157	20231117	173200	52870200	13750	13750	13750	13750	0
158	20231117	173100	52870200	13750	13750	13750	13750	0
159	20231117	173000	52870200	13750	13750	13750	13750	0
160	20231117	172900	52870200	13750	13750	13750	13750	0
161	20231117	172800	52870200	13750	13750	13750	13750	0
162	20231117	172700	52870200	13750	13750	13750	13750	0
163	20231117	172600	52870200	13750	13750	13750	13750	0
164	20231117	172500	52870200	13750	13750	13750	13750	0
165	20231117	172400	52870200	13750	13750	13750	13750	0
166	20231117	172300	52870200	13750	13750	13750	13750	0
167	20231117	172200	52870200	13750	13750	13750	13750	0
168	20231117	172100	52870200	13750	13750	13750	13750	0
169	20231117	172000	52870200	13750	13750	13750	13750	0
170	20231117	171900	52870200	13750	13750	13750	13750	0
171	20231117	171800	52870200	13750	13750	13750	13750	0
172	20231117	171700	52870200	13750	13750	13750	13750	0
173	20231117	171600	52870200	13750	13750	13750	13750	0
174	20231117	171500	52870200	13750	13750	13750	13750	0
175	20231117	171400	52870200	13750	13750	13750	13750	0
176	20231117	171300	52870200	13750	13750	13750	13750	0
177	20231117	171200	52870200	13750	13750	13750	13750	0
178	20231117	171100	52870200	13750	13750	13750	13750	0
179	20231117	171000	52870200	13750	13750	13750	13750	0
180	20231117	170900	52870200	13750	13750	13750	13750	0
181	20231117	170800	52870200	13750	13750	13750	13750	0
182	20231117	170700	52870200	13750	13750	13750	13750	60
183	20231117	170600	52870200	13750	13750	13750	13750	0
184	20231117	170500	52870200	13750	13750	13750	13750	0
185	20231117	170400	52870200	13750	13750	13750	13750	0
186	20231117	170300	52870200	13750	13750	13750	13750	0
187	20231117	170200	52870200	13750	13750	13750	13750	0
188	20231117	170100	52870200	13750	13750	13750	13750	0
189	20231117	170000	52870200	13750	13750	13750	13750	0
190	20231117	165900	52870200	13750	13750	13750	13750	0
191	20231117	165800	52870200	13750	13750	13750	13750	0
192	20231117	165700	52870200	13750	13750	13750	13750	0
193	20231117	165600	52870200	13750	13750	13750	13750	0
194	20231117	165500	52870200	13750	13750	13750	13750	0
195	20231117	165400	52870200	13750	13750	13750	13750	0
196	20231117	165300	52870200	13750	13750	13750	13750	0
197	20231117	165200	52870200	13750	13750	13750	13750	0
198	20231117	165100	52870200	13750	13750	13750	13750	0
199	20231117	165000	52870200	13750	13750	13750	13750	0
200	20231117	164900	52870200	13750	13750	13750	13750	0
201	20231117	164800	52870200	13750	13750	13750	13750	0
202	20231117	164700	52870200	13750	13750	13750	13750	0
203	20231117	164600	52870200	13750	13750	13750	13750	0
204	20231117	164500	52870200	13750	13750	13750	13750	0
205	20231117	164400	52870200	13750	13750	13750	13750	0
206	20231117	164300	52870200	13750	13750	13750	13750	0
207	20231117	164200	52870200	13750	13750	13750	13750	0
208	20231117	164100	52870200	13750	13750	13750	13750	0
209	20231117	164000	52870200	13750	13750	13750	13750	0
210	20231117	163900	52870200	13750	13750	13750	13750	0
211	20231117	163800	52870200	13750	13750	13750	13750	0
212	20231117	163700	52870200	13750	13750	13750	13750	60
213	20231117	163600	52870200	13750	13750	13750	13750	0
214	20231117	163500	52870200	13750	13750	13750	13750	0
215	20231117	163400	52870200	13750	13750	13750	13750	0
216	20231117	163300	52870200	13750	13750	13750	13750	0
217	20231117	163200	52870200	13750	13750	13750	13750	0
218	20231117	163100	52870200	13750	13750	13750	13750	0
219	20231117	163000	52870200	13750	13750	13750	13750	0
220	20231117	162900	52870200	13750	13750	13750	13750	0
221	20231117	162800	52870200	13750	13750	13750	13750	0
222	20231117	162700	52870200	13750	13750	13750	13750	0
223	20231117	162600	52870200	13750	13750	13750	13750	0
224	20231117	162500	52870200	13750	13750	13750	13750	0
225	20231117	162400	52870200	13750	13750	13750	13750	0
226	20231117	162300	52870200	13750	13750	13750	13750	0
227	20231117	162200	52870200	13750	13750	13750	13750	0
228	20231117	162100	52870200	13750	13750	13750	13750	0
229	20231117	162000	52870200	13750	13750	13750	13750	0
230	20231117	161900	52870200	13750	13750	13750	13750	0
231	20231117	161800	52870200	13750	13750	13750	13750	0
232	20231117	161700	52870200	13750	13750	13750	13750	0
233	20231117	161600	52870200	13750	13750	13750	13750	0
234	20231117	161500	52870200	13750	13750	13750	13750	0
235	20231117	161400	52870200	13750	13750	13750	13750	0
236	20231117	161300	52870200	13750	13750	13750	13750	0
237	20231117	161200	52870200	13750	13750	13750	13750	0
238	20231117	161100	52870200	13750	13750	13750	13750	0
239	20231117	161000	52870200	13750	13750	13750	13750	0
240	20231117	160900	52870200	13750	13750	13750	13750	0
241	20231117	160800	52870200	13750	13750	13750	13750	0
242	20231117	160700	52870200	13750	13750	13750	13750	60
243	20231117	160600	52870200	13750	13750	13750	13750	0
244	20231117	160500	52870200	13750	13750	13750	13750	0
245	20231117	160400	52870200	13750	13750	13750	13750	0
246	20231117	160300	52870200	13750	13750	13750	13750	0
247	20231117	160200	52870200	13750	13750	13750	13750	0
248	20231117	160100	52870200	13750	13750	13750	13750	0
249	20231117	160000	52870200	13750	13750	13750	13750	0
250	20231117	155900	52870200	13750	13750	13750	13750	0
251	20231117	155800	52870200	13750	13750	13750	13750	0
252	20231117	155700	52870200	13750	13750	13750	13750	0
253	20231117	155600	52870200	13750	13750	13750	13750	0
254	20231117	155500	52870200	13750	13750	13750	13750	0
255	20231117	155400	52870200	13750	13750	13750	13750	0
256	20231117	155300	52870200	13750	13750	13750	13750	0
257	20231117	155200	52870200	13750	13750	13750	13750	0
258	20231117	155100	52870200	13750	13750	13750	13750	0
259	20231117	155000	52870200	13750	13750	13750	13750	0
260	20231117	154900	52870200	13750	13750	13750	13750	0
261	20231117	154800	52870200	13750	13750	13750	13750	0
262	20231117	154700	52870200	13750	13750	13750	13750	0
263	20231117	154600	52870200	13750	13750	13750	13750	0
264	20231117	154500	52870200	13750	13750	13750	13750	0
265	20231117	154400	52870200	13750	13750	13750	13750	0
266	20231117	154300	52870200	13750	13750	13750	13750	0
267	20231117	154200	52870200	13750	13750	13750	13750	0
268	20231117	154100	52870200	13750	13750	13750	13750	0
269	20231117	154000	52870200	13750	13750	13750	13750	0
270	20231117	153900	52870200	13750	13750	13750	13750	0
271	20231117	153800	52870200	13750	13750	13750	13750	0
272	20231117	153700	52870200	13750	13750	13750	13750	60
273	20231117	153600	52870200	13750	13750	13750	13750	0
274	20231117	153500	52870200	13750	13750	13750	13750	0
275	20231117	153400	52870200	13750	13750	13750	13750	0
276	20231117	153300	52870200	13750	13750	13750	13750	0
277	20231117	153200	52870200	13750	13750	13750	13750	0
278	20231117	153100	52870200	13750	13750	13750	13750	0
279	20231117	153000	52870200	13750	13750	13750	13750	60
280	20231117	152900	52045200	13740	13740	13740	13740	0
281	20231117	152800	52045200	13740	13740	13740	13740	0
282	20231117	152700	52045200	13740	13740	13740	13740	0
283	20231117	152600	52045200	13740	13740	13740	13740	0
284	20231117	152500	52045200	13740	13740	13740	13740	0
285	20231117	152400	52045200	13740	13740	13740	13740	0
286	20231117	152300	52045200	13740	13740	13740	13740	0
287	20231117	152200	52045200	13740	13740	13740	13740	0
288	20231117	152100	52045200	13740	13740	13740	13740	0
289	20231117	152000	52045200	13740	13740	13740	13740	0
290	20231117	151900	52045200	13740	13730	13740	13730	14
291	20231117	151800	51852940	13700	13700	13700	13700	0
292	20231117	151700	51852940	13700	13700	13700	13700	0
293	20231117	151600	51852940	13700	13700	13700	13700	23
294	20231117	151500	51537840	13740	13740	13740	13740	3
295	20231117	151400	51496620	13740	13740	13740	13740	0
296	20231117	151300	51496620	13740	13740	13740	13740	0
297	20231117	151200	51496620	13740	13740	13740	13740	0
298	20231117	151100	51496620	13740	13740	13740	13740	0
299	20231117	151000	51496620	13740	13740	13740	13740	1
300	20231117	150900	51482880	13750	13750	13750	13750	1
301	20231117	150800	51469130	13740	13740	13740	13740	0
302	20231117	150700	51469130	13740	13740	13740	13740	0
303	20231117	150600	51469130	13740	13740	13740	13740	0
304	20231117	150500	51469130	13740	13740	13740	13740	0
305	20231117	150400	51469130	13740	13740	13740	13740	0
306	20231117	150300	51469130	13740	13740	13740	13740	0
307	20231117	150200	51469130	13740	13740	13740	13740	0
308	20231117	150100	51469130	13740	13740	13740	13740	0
309	20231117	150000	51469130	13740	13740	13740	13740	0
310	20231117	145900	51469130	13740	13740	13740	13740	0
311	20231117	145800	51469130	13740	13740	13740	13740	0
312	20231117	145700	51469130	13740	13740	13740	13740	1
313	20231117	145600	51455390	13700	13700	13700	13700	0
314	20231117	145500	51455390	13700	13700	13700	13700	0
315	20231117	145400	51455390	13700	13700	13700	13700	0
316	20231117	145300	51455390	13700	13700	13700	13620	54
317	20231117	145200	50719170	13760	13760	13760	13760	0
318	20231117	145100	50719170	13760	13760	13760	13760	0
319	20231117	145000	50719170	13760	13760	13760	13760	0
320	20231117	144900	50719170	13760	13760	13760	13760	0
321	20231117	144800	50719170	13760	13760	13760	13760	0
322	20231117	144700	50719170	13760	13760	13760	13760	0
323	20231117	144600	50719170	13760	13760	13760	13760	0
324	20231117	144500	50719170	13760	13760	13760	13760	0
325	20231117	144400	50719170	13760	13760	13760	13760	0
326	20231117	144300	50719170	13760	13760	13760	13760	0
327	20231117	144200	50719170	13760	13760	13760	13760	0
328	20231117	144100	50719170	13760	13760	13760	13760	0
329	20231117	144000	50719170	13760	13760	13760	13760	0
330	20231117	143900	50719170	13760	13760	13760	13760	0
331	20231117	143800	50719170	13760	13770	13770	13760	4
332	20231117	143700	50664110	13760	13760	13760	13760	2
333	20231117	143600	50636590	13690	13690	13690	13690	0
334	20231117	143500	50636590	13690	13690	13690	13690	0
335	20231117	143400	50636590	13690	13690	13690	13690	0
336	20231117	143300	50636590	13690	13690	13690	13690	0
337	20231117	143200	50636590	13690	13690	13690	13690	0
338	20231117	143100	50636590	13690	13690	13690	13690	0
339	20231117	143000	50636590	13690	13690	13690	13690	0
340	20231117	142900	50636590	13690	13690	13690	13690	0
341	20231117	142800	50636590	13690	13690	13690	13690	0
342	20231117	142700	50636590	13690	13690	13690	13690	0
343	20231117	142600	50636590	13690	13690	13690	13690	0
344	20231117	142500	50636590	13690	13690	13690	13690	0
345	20231117	142400	50636590	13690	13690	13690	13690	0
346	20231117	142300	50636590	13690	13690	13690	13690	23
347	20231117	142200	50321720	13770	13770	13770	13770	0
348	20231117	142100	50321720	13770	13770	13770	13770	0
349	20231117	142000	50321720	13770	13770	13770	13770	0
350	20231117	141900	50321720	13770	13770	13770	13770	10
351	20231117	141800	50184020	13700	13700	13700	13700	0
352	20231117	141700	50184020	13700	13700	13700	13700	0
353	20231117	141600	50184020	13700	13700	13700	13700	0
354	20231117	141500	50184020	13700	13700	13700	13700	0
355	20231117	141400	50184020	13700	13700	13700	13700	0
356	20231117	141300	50184020	13700	13700	13700	13700	0
357	20231117	141200	50184020	13700	13700	13700	13700	0
358	20231117	141100	50184020	13700	13700	13700	13700	0
359	20231117	141000	50184020	13700	13700	13700	13700	0
360	20231117	140900	50184020	13700	13700	13700	13700	0
361	20231117	140800	50184020	13700	13700	13700	13700	0
362	20231117	140700	50184020	13700	13700	13700	13700	0
363	20231117	140600	50184020	13700	13700	13700	13700	0
364	20231117	140500	50184020	13700	13700	13700	13700	0
365	20231117	140400	50184020	13700	13700	13700	13700	0
366	20231117	140300	50184020	13700	13700	13700	13700	1
367	20231117	140200	50170320	13700	13700	13700	13700	1
368	20231117	140100	50156620	13770	13770	13770	13770	0
369	20231117	140000	50156620	13770	13770	13770	13770	0
370	20231117	135900	50156620	13770	13770	13770	13770	0
371	20231117	135800	50156620	13770	13770	13770	13770	0
372	20231117	135700	50156620	13770	13770	13770	13770	9
373	20231117	135600	50032690	13770	13770	13770	13770	0
374	20231117	135500	50032690	13770	13770	13770	13770	0
375	20231117	135400	50032690	13770	13770	13770	13770	0
376	20231117	135300	50032690	13770	13770	13770	13770	0
377	20231117	135200	50032690	13770	13770	13770	13770	0
378	20231117	135100	50032690	13770	13770	13770	13770	0
379	20231117	135000	50032690	13770	13770	13770	13770	0
380	20231117	134900	50032690	13770	13770	13770	13770	0
381	20231117	134800	50032690	13770	13770	13770	13770	0
382	20231117	134700	50032690	13770	13770	13770	13770	0
383	20231117	134600	50032690	13770	13770	13770	13770	0
384	20231117	134500	50032690	13770	13770	13770	13770	0
385	20231117	134400	50032690	13770	13770	13770	13770	0
386	20231117	134300	50032690	13770	13770	13770	13770	0
387	20231117	134200	50032690	13770	13770	13770	13770	0
388	20231117	134100	50032690	13770	13770	13770	13770	0
389	20231117	134000	50032690	13770	13770	13770	13770	0
390	20231117	133900	50032690	13770	13770	13770	13770	0
391	20231117	133800	50032690	13770	13770	13770	13770	1
392	20231117	133700	50018920	13770	13770	13770	13770	0
393	20231117	133600	50018920	13770	13770	13770	13770	0
394	20231117	133500	50018920	13770	13770	13770	13770	0
395	20231117	133400	50018920	13770	13770	13770	13770	0
396	20231117	133300	50018920	13770	13770	13770	13770	1
397	20231117	133200	50005150	13700	13700	13700	13700	0
398	20231117	133100	50005150	13700	13700	13700	13700	0
399	20231117	133000	50005150	13700	13700	13700	13700	0
400	20231117	132900	50005150	13700	13700	13700	13700	0
401	20231117	132800	50005150	13700	13700	13700	13700	0
402	20231117	132700	50005150	13700	13700	13700	13700	0
403	20231117	132600	50005150	13700	13700	13700	13700	0
404	20231117	132500	50005150	13700	13700	13700	13700	0
405	20231117	132400	50005150	13700	13700	13700	13700	0
406	20231117	132300	50005150	13700	13700	13700	13700	0
407	20231117	132200	50005150	13700	13700	13700	13700	0
408	20231117	132100	50005150	13700	13700	13700	13700	0
409	20231117	132000	50005150	13700	13700	13700	13700	0
410	20231117	131900	50005150	13700	13700	13700	13700	0
411	20231117	131800	50005150	13700	13720	13720	13700	2
412	20231117	131700	49977730	13780	13780	13780	13780	0
413	20231117	131600	49977730	13780	13780	13780	13780	0
414	20231117	131500	49977730	13780	13780	13780	13780	0
415	20231117	131400	49977730	13780	13780	13780	13780	0
416	20231117	131300	49977730	13780	13780	13780	13780	0
417	20231117	131200	49977730	13780	13780	13780	13780	0
418	20231117	131100	49977730	13780	13780	13780	13780	0
419	20231117	131000	49977730	13780	13780	13780	13780	0
420	20231117	130900	49977730	13780	13780	13780	13780	0
421	20231117	130800	49977730	13780	13780	13780	13780	0
422	20231117	130700	49977730	13780	13780	13780	13780	0
423	20231117	130600	49977730	13780	13780	13780	13780	0
424	20231117	130500	49977730	13780	13780	13780	13780	0
425	20231117	130400	49977730	13780	13780	13780	13780	0
426	20231117	130300	49977730	13780	13780	13780	13780	0
427	20231117	130200	49977730	13780	13780	13780	13780	0
428	20231117	130100	49977730	13780	13780	13780	13780	0
429	20231117	130000	49977730	13780	13780	13780	13780	0
430	20231117	125900	49977730	13780	13780	13780	13780	0
431	20231117	125800	49977730	13780	13780	13780	13780	0
432	20231117	125700	49977730	13780	13780	13780	13780	2
433	20231117	125600	49950170	13740	13740	13740	13740	0
434	20231117	125500	49950170	13740	13740	13740	13740	0
435	20231117	125400	49950170	13740	13740	13740	13740	0
436	20231117	125300	49950170	13740	13740	13740	13740	0
437	20231117	125200	49950170	13740	13740	13740	13740	0
438	20231117	125100	49950170	13740	13740	13740	13740	0
439	20231117	125000	49950170	13740	13740	13740	13740	0
440	20231117	124900	49950170	13740	13740	13740	13740	0
441	20231117	124800	49950170	13740	13740	13740	13740	0
442	20231117	124700	49950170	13740	13740	13740	13740	0
443	20231117	124600	49950170	13740	13740	13740	13740	0
444	20231117	124500	49950170	13740	13740	13740	13740	0
445	20231117	124400	49950170	13740	13740	13740	13740	0
446	20231117	124300	49950170	13740	13740	13740	13740	0
447	20231117	124200	49950170	13740	13740	13740	13740	0
448	20231117	124100	49950170	13740	13740	13740	13740	0
449	20231117	124000	49950170	13740	13740	13740	13740	0
450	20231117	123900	49950170	13740	13740	13740	13740	1
451	20231117	123800	49936430	13680	13680	13680	13680	0
452	20231117	123700	49936430	13680	13680	13680	13680	0
453	20231117	123600	49936430	13680	13680	13680	13680	0
454	20231117	123500	49936430	13680	13680	13680	13680	0
455	20231117	123400	49936430	13680	13680	13680	13680	0
456	20231117	123300	49936430	13680	13680	13680	13680	0
457	20231117	123200	49936430	13680	13680	13680	13680	0
458	20231117	123100	49936430	13680	13680	13680	13680	0
459	20231117	123000	49936430	13680	13680	13680	13680	0
460	20231117	122900	49936430	13680	13680	13680	13680	0
461	20231117	122800	49936430	13680	13680	13680	13680	0
462	20231117	122700	49936430	13680	13680	13680	13680	0
463	20231117	122600	49936430	13680	13680	13680	13680	0
464	20231117	122500	49936430	13680	13680	13680	13680	0
465	20231117	122400	49936430	13680	13680	13680	13680	0
466	20231117	122300	49936430	13680	13680	13680	13680	0
467	20231117	122200	49936430	13680	13680	13680	13680	0
468	20231117	122100	49936430	13680	13680	13680	13680	20
469	20231117	122000	49662830	13680	13680	13680	13680	0
470	20231117	121900	49662830	13680	13680	13680	13680	0
471	20231117	121800	49662830	13680	13680	13680	13680	0
472	20231117	121700	49662830	13680	13680	13680	13680	0
473	20231117	121600	49662830	13680	13680	13680	13680	0
474	20231117	121500	49662830	13680	13670	13680	13670	22
475	20231117	121400	49362070	13640	13640	13640	13640	0
476	20231117	121300	49362070	13640	13680	13680	13640	7
477	20231117	121200	49266350	13680	13680	13680	13680	0
478	20231117	121100	49266350	13680	13680	13680	13680	0
479	20231117	121000	49266350	13680	13680	13680	13680	0
480	20231117	120900	49266350	13680	13680	13680	13680	0
481	20231117	120800	49266350	13680	13680	13680	13680	0
482	20231117	120700	49266350	13680	13680	13680	13680	0
483	20231117	120600	49266350	13680	13680	13680	13680	0
484	20231117	120500	49266350	13680	13680	13680	13680	0
485	20231117	120400	49266350	13680	13680	13680	13680	0
486	20231117	120300	49266350	13680	13680	13680	13680	0
487	20231117	120200	49266350	13680	13680	13680	13680	0
488	20231117	120100	49266350	13680	13680	13680	13680	1
489	20231117	120000	49252670	13680	13680	13680	13680	1
490	20231117	115900	49238990	13680	13680	13680	13680	0
491	20231117	115800	49238990	13680	13680	13680	13680	1
492	20231117	115700	49225310	13680	13680	13680	13680	1
493	20231117	115600	49211630	13800	13800	13800	13800	0
494	20231117	115500	49211630	13800	13800	13800	13800	0
495	20231117	115400	49211630	13800	13800	13800	13800	0
496	20231117	115300	49211630	13800	13800	13800	13800	0
497	20231117	115200	49211630	13800	13800	13800	13800	0
498	20231117	115100	49211630	13800	13790	13800	13790	2
499	20231117	115000	49184040	13730	13730	13730	13730	0
500	20231117	114900	49184040	13730	13730	13730	13730	0
501	20231117	114800	49184040	13730	13730	13730	13730	0
502	20231117	114700	49184040	13730	13730	13730	13730	0
503	20231117	114600	49184040	13730	13730	13730	13730	0
504	20231117	114500	49184040	13730	13730	13730	13730	0
505	20231117	114400	49184040	13730	13730	13730	13730	0
506	20231117	114300	49184040	13730	13730	13730	13730	0
507	20231117	114200	49184040	13730	13730	13730	13730	0
508	20231117	114100	49184040	13730	13730	13730	13730	0
509	20231117	114000	49184040	13730	13730	13730	13730	0
510	20231117	113900	49184040	13730	13730	13730	13730	10
511	20231117	113800	49046740	13730	13730	13730	13730	0
512	20231117	113700	49046740	13730	13730	13730	13730	0
513	20231117	113600	49046740	13730	13730	13730	13730	0
514	20231117	113500	49046740	13730	13730	13730	13730	0
515	20231117	113400	49046740	13730	13730	13730	13730	0
516	20231117	113300	49046740	13730	13730	13730	13730	0
517	20231117	113200	49046740	13730	13730	13730	13730	0
518	20231117	113100	49046740	13730	13730	13730	13730	0
519	20231117	113000	49046740	13730	13730	13730	13730	0
520	20231117	112900	49046740	13730	13730	13730	13730	0
521	20231117	112800	49046740	13730	13770	13770	13730	127
522	20231117	112700	47300690	13870	13870	13870	13870	1
523	20231117	112600	47286820	13880	13880	13880	13880	0
524	20231117	112500	47286820	13880	13880	13880	13880	0
525	20231117	112400	47286820	13880	13880	13880	13880	0
526	20231117	112300	47286820	13880	13720	13880	13720	181
527	20231117	112200	44794430	13860	13670	13860	13670	1200
528	20231117	112100	28311700	13680	13600	13680	13600	146
529	20231117	112000	26317560	13590	13590	13590	13590	303
530	20231117	111900	22199790	13590	13590	13590	13590	0
531	20231117	111800	22199790	13590	13590	13590	13590	0
532	20231117	111700	22199790	13590	13590	13590	13590	0
533	20231117	111600	22199790	13590	13590	13590	13590	0
534	20231117	111500	22199790	13590	13590	13590	13590	0
535	20231117	111400	22199790	13590	13590	13590	13590	0
536	20231117	111300	22199790	13590	13590	13590	13590	0
537	20231117	111200	22199790	13590	13590	13590	13590	0
538	20231117	111100	22199790	13590	13590	13590	13590	0
539	20231117	111000	22199790	13590	13590	13590	13590	0
540	20231117	110900	22199790	13590	13590	13590	13590	1
541	20231117	110800	22186200	13510	13510	13510	13510	0
542	20231117	110700	22186200	13510	13510	13510	13510	0
543	20231117	110600	22186200	13510	13510	13510	13510	0
544	20231117	110500	22186200	13510	13510	13510	13510	0
545	20231117	110400	22186200	13510	13510	13510	13510	0
546	20231117	110300	22186200	13510	13510	13510	13510	0
547	20231117	110200	22186200	13510	13510	13510	13510	0
548	20231117	110100	22186200	13510	13510	13510	13510	0
549	20231117	110000	22186200	13510	13530	13530	13510	600
550	20231117	105900	14079830	13520	13520	13520	13520	0
551	20231117	105800	14079830	13520	13530	13530	13520	10
552	20231117	105700	13944550	13530	13540	13540	13530	60
553	20231117	105600	13132380	13630	13630	13630	13630	0
554	20231117	105500	13132380	13630	13630	13630	13630	0
555	20231117	105400	13132380	13630	13630	13630	13630	0
556	20231117	105300	13132380	13630	13630	13630	13630	1
557	20231117	105200	13118750	13530	13530	13530	13530	0
558	20231117	105100	13118750	13530	13530	13530	13530	0
559	20231117	105000	13118750	13530	13530	13530	13530	0
560	20231117	104900	13118750	13530	13530	13530	13530	0
561	20231117	104800	13118750	13530	13540	13540	13530	290
562	20231117	104700	9194380	13630	13630	13630	13630	0
563	20231117	104600	9194380	13630	13630	13630	13630	0
564	20231117	104500	9194380	13630	13630	13630	13630	0
565	20231117	104400	9194380	13630	13630	13630	13630	0
566	20231117	104300	9194380	13630	13630	13630	13630	0
567	20231117	104200	9194380	13630	13630	13630	13630	0
568	20231117	104100	9194380	13630	13630	13630	13630	0
569	20231117	104000	9194380	13630	13630	13630	13630	0
570	20231117	103900	9194380	13630	13630	13630	13630	0
571	20231117	103800	9194380	13630	13630	13630	13630	0
572	20231117	103700	9194380	13630	13630	13630	13630	0
573	20231117	103600	9194380	13630	13630	13630	13630	0
574	20231117	103500	9194380	13630	13630	13630	13630	0
575	20231117	103400	9194380	13630	13630	13630	13630	0
576	20231117	103300	9194380	13630	13630	13630	13630	0
577	20231117	103200	9194380	13630	13630	13630	13630	0
578	20231117	103100	9194380	13630	13630	13630	13630	1
579	20231117	103000	9180750	13530	13530	13530	13530	0
580	20231117	102900	9180750	13530	13530	13530	13530	0
581	20231117	102800	9180750	13530	13530	13530	13530	0
582	20231117	102700	9180750	13530	13530	13530	13530	1
583	20231117	102600	9167220	13620	13620	13620	13620	1
584	20231117	102500	9153600	13530	13530	13530	13530	0
585	20231117	102400	9153600	13530	13530	13530	13530	0
586	20231117	102300	9153600	13530	13650	13650	13530	2
587	20231117	102200	9126420	13660	13540	13660	13530	8
588	20231117	102100	9017870	13530	13530	13530	13530	0
589	20231117	102000	9017870	13530	13530	13530	13530	2
590	20231117	101900	8990810	13530	13530	13530	13530	4
591	20231117	101800	8936690	13530	13530	13530	13530	1
592	20231117	101700	8923160	13530	13530	13530	13530	0
593	20231117	101600	8923160	13530	13530	13530	13530	1
594	20231117	101500	8909630	13530	13530	13530	13530	3
595	20231117	101400	8869040	13530	13540	13540	13530	8
596	20231117	101300	8760730	13540	13540	13540	13540	1
597	20231117	101200	8747190	13640	13640	13640	13640	0
598	20231117	101100	8747190	13640	13640	13640	13640	0
599	20231117	101000	8747190	13640	13640	13640	13640	0
600	20231117	100900	8747190	13640	13640	13640	13640	0
601	20231117	100800	8747190	13640	13640	13640	13640	7
602	20231117	100700	8651710	13680	13680	13680	13680	0
603	20231117	100600	8651710	13680	13680	13680	13680	0
604	20231117	100500	8651710	13680	13680	13680	13680	0
605	20231117	100400	8651710	13680	13680	13680	13680	0
606	20231117	100300	8651710	13680	13680	13680	13680	0
607	20231117	100200	8651710	13680	13670	13680	13670	50
608	20231117	100100	7968010	13670	13670	13670	13670	0
609	20231117	100000	7968010	13670	13540	13670	13540	92
610	20231117	095900	6722200	13540	13540	13540	13540	8
611	20231117	095800	6613880	13540	13540	13540	13540	59
612	20231117	095700	5815020	13540	13540	13540	13540	0
613	20231117	095600	5815020	13540	13540	13540	13540	0
614	20231117	095500	5815020	13540	13540	13540	13540	1
615	20231117	095400	5801480	13530	13530	13530	13530	0
616	20231117	095300	5801480	13530	13530	13530	13530	0
617	20231117	095200	5801480	13530	13530	13530	13530	0
618	20231117	095100	5801480	13530	13530	13530	13530	0
619	20231117	095000	5801480	13530	13530	13530	13530	0
620	20231117	094900	5801480	13530	13530	13530	13530	1
621	20231117	094800	5787950	13540	13540	13540	13540	3
622	20231117	094700	5747330	13540	13600	13600	13540	5
623	20231117	094600	5679390	13610	13610	13610	13610	0
624	20231117	094500	5679390	13610	13610	13610	13610	1
625	20231117	094400	5665780	13600	13600	13600	13600	0
626	20231117	094300	5665780	13600	13620	13620	13600	146
627	20231117	094200	3679800	13620	13620	13620	13620	6
628	20231117	094100	3598080	13630	13630	13630	13630	4
629	20231117	094000	3543560	13640	13640	13640	13640	0
630	20231117	093900	3543560	13640	13640	13640	13640	11
631	20231117	093800	3393520	13640	13640	13640	13640	0
632	20231117	093700	3393520	13640	13640	13640	13640	0
633	20231117	093600	3393520	13640	13650	13650	13640	22
634	20231117	093500	3093340	13700	13700	13700	13700	1
635	20231117	093400	3079640	13650	13650	13650	13650	0
636	20231117	093300	3079640	13650	13650	13650	13650	0
637	20231117	093200	3079640	13650	13650	13650	13650	0
638	20231117	093100	3079640	13650	13650	13650	13650	0
639	20231117	093000	3079640	13650	13650	13650	13650	0
640	20231117	092900	3079640	13650	13650	13650	13650	0
641	20231117	092800	3079640	13650	13650	13650	13650	0
642	20231117	092700	3079640	13650	13650	13650	13650	0
643	20231117	092600	3079640	13650	13650	13650	13650	0
644	20231117	092500	3079640	13650	13650	13650	13650	1
645	20231117	092400	3065990	13640	13640	13640	13640	11
646	20231117	092300	2915950	13640	13640	13640	13640	2
647	20231117	092200	2888670	13650	13670	13670	13650	3
648	20231117	092100	2847690	13670	13680	13680	13670	10
649	20231117	092000	2710900	13680	13680	13680	13680	1
650	20231117	091900	2697220	13730	13730	13730	13730	20
651	20231117	091800	2422620	13720	13720	13720	13720	3
652	20231117	091700	2381460	13680	13680	13680	13680	13
653	20231117	091600	2203620	13680	13690	13690	13680	104
654	20231117	091500	779870	13690	13690	13690	13690	14
655	20231117	091400	588210	13680	13680	13680	13680	1
656	20231117	091300	574530	13620	13620	13620	13620	0
657	20231117	091200	574530	13620	13620	13620	13620	1
658	20231117	091100	560910	13690	13620	13690	13620	2
659	20231117	091000	533600	13700	13700	13700	13700	32
660	20231117	090900	95200	13600	13600	13600	13600	0
661	20231117	090800	95200	13600	13600	13600	13600	0
662	20231117	090700	95200	13600	13600	13600	13600	0
663	20231117	090600	95200	13600	13600	13600	13600	1
664	20231117	090500	81600	13600	13600	13600	13600	1
665	20231117	090400	68000	13600	13600	13600	13600	0
666	20231117	090300	68000	13600	13600	13600	13600	0
667	20231117	090200	68000	13600	13600	13600	13600	0
668	20231117	090100	68000	13600	13600	13600	13600	2
669	20231117	090000	40800	13600	13600	13600	13600	3