KissMeData/251120/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	204600	115363700	12680	12680	12680	12680	139
3	20231110	204500	115363700	12680	12680	12680	12680	0
4	20231110	204400	115363700	12680	12680	12680	12680	0
5	20231110	204300	115363700	12680	12680	12680	12680	0
6	20231110	204200	115363700	12680	12680	12680	12680	0
7	20231110	204100	115363700	12680	12680	12680	12680	0
8	20231110	204000	115363700	12680	12680	12680	12680	0
9	20231110	203900	115363700	12680	12680	12680	12680	0
10	20231110	203800	115363700	12680	12680	12680	12680	0
11	20231110	203700	115363700	12680	12680	12680	12680	0
12	20231110	203600	115363700	12680	12680	12680	12680	0
13	20231110	203500	115363700	12680	12680	12680	12680	0
14	20231110	203400	115363700	12680	12680	12680	12680	0
15	20231110	203300	115363700	12680	12680	12680	12680	0
16	20231110	203200	115363700	12680	12680	12680	12680	0
17	20231110	203100	115363700	12680	12680	12680	12680	0
18	20231110	203000	115363700	12680	12680	12680	12680	0
19	20231110	202900	115363700	12680	12680	12680	12680	0
20	20231110	202800	115363700	12680	12680	12680	12680	0
21	20231110	202700	115363700	12680	12680	12680	12680	0
22	20231110	202600	115363700	12680	12680	12680	12680	0
23	20231110	202500	115363700	12680	12680	12680	12680	0
24	20231110	202400	115363700	12680	12680	12680	12680	0
25	20231110	202300	115363700	12680	12680	12680	12680	0
26	20231110	202200	115363700	12680	12680	12680	12680	0
27	20231110	202100	115363700	12680	12680	12680	12680	0
28	20231110	202000	115363700	12680	12680	12680	12680	0
29	20231110	201900	115363700	12680	12680	12680	12680	0
30	20231110	201800	115363700	12680	12680	12680	12680	0
31	20231110	201700	115363700	12680	12680	12680	12680	0
32	20231110	201600	115363700	12680	12680	12680	12680	139
33	20231110	201500	115363700	12680	12680	12680	12680	0
34	20231110	201400	115363700	12680	12680	12680	12680	0
35	20231110	201300	115363700	12680	12680	12680	12680	0
36	20231110	201200	115363700	12680	12680	12680	12680	0
37	20231110	201100	115363700	12680	12680	12680	12680	0
38	20231110	201000	115363700	12680	12680	12680	12680	0
39	20231110	200900	115363700	12680	12680	12680	12680	0
40	20231110	200800	115363700	12680	12680	12680	12680	0
41	20231110	200700	115363700	12680	12680	12680	12680	0
42	20231110	200600	115363700	12680	12680	12680	12680	0
43	20231110	200500	115363700	12680	12680	12680	12680	0
44	20231110	200400	115363700	12680	12680	12680	12680	0
45	20231110	200300	115363700	12680	12680	12680	12680	0
46	20231110	200200	115363700	12680	12680	12680	12680	0
47	20231110	200100	115363700	12680	12680	12680	12680	0
48	20231110	200000	115363700	12680	12680	12680	12680	0
49	20231110	195900	115363700	12680	12680	12680	12680	0
50	20231110	195800	115363700	12680	12680	12680	12680	0
51	20231110	195700	115363700	12680	12680	12680	12680	0
52	20231110	195600	115363700	12680	12680	12680	12680	0
53	20231110	195500	115363700	12680	12680	12680	12680	0
54	20231110	195400	115363700	12680	12680	12680	12680	0
55	20231110	195300	115363700	12680	12680	12680	12680	0
56	20231110	195200	115363700	12680	12680	12680	12680	0
57	20231110	195100	115363700	12680	12680	12680	12680	0
58	20231110	195000	115363700	12680	12680	12680	12680	0
59	20231110	194900	115363700	12680	12680	12680	12680	0
60	20231110	194800	115363700	12680	12680	12680	12680	0
61	20231110	194700	115363700	12680	12680	12680	12680	0
62	20231110	194600	115363700	12680	12680	12680	12680	139
63	20231110	194500	115363700	12680	12680	12680	12680	0
64	20231110	194400	115363700	12680	12680	12680	12680	0
65	20231110	194300	115363700	12680	12680	12680	12680	0
66	20231110	194200	115363700	12680	12680	12680	12680	0
67	20231110	194100	115363700	12680	12680	12680	12680	0
68	20231110	194000	115363700	12680	12680	12680	12680	0
69	20231110	193900	115363700	12680	12680	12680	12680	0
70	20231110	193800	115363700	12680	12680	12680	12680	0
71	20231110	193700	115363700	12680	12680	12680	12680	0
72	20231110	193600	115363700	12680	12680	12680	12680	0
73	20231110	193500	115363700	12680	12680	12680	12680	0
74	20231110	193400	115363700	12680	12680	12680	12680	0
75	20231110	193300	115363700	12680	12680	12680	12680	0
76	20231110	193200	115363700	12680	12680	12680	12680	0
77	20231110	193100	115363700	12680	12680	12680	12680	0
78	20231110	193000	115363700	12680	12680	12680	12680	0
79	20231110	192900	115363700	12680	12680	12680	12680	0
80	20231110	192800	115363700	12680	12680	12680	12680	0
81	20231110	192700	115363700	12680	12680	12680	12680	0
82	20231110	192600	115363700	12680	12680	12680	12680	0
83	20231110	192500	115363700	12680	12680	12680	12680	0
84	20231110	192400	115363700	12680	12680	12680	12680	0
85	20231110	192300	115363700	12680	12680	12680	12680	0
86	20231110	192200	115363700	12680	12680	12680	12680	0
87	20231110	192100	115363700	12680	12680	12680	12680	0
88	20231110	192000	115363700	12680	12680	12680	12680	0
89	20231110	191900	115363700	12680	12680	12680	12680	0
90	20231110	191800	115363700	12680	12680	12680	12680	0
91	20231110	191700	115363700	12680	12680	12680	12680	0
92	20231110	191600	115363700	12680	12680	12680	12680	139
93	20231110	191500	115363700	12680	12680	12680	12680	0
94	20231110	191400	115363700	12680	12680	12680	12680	0
95	20231110	191300	115363700	12680	12680	12680	12680	0
96	20231110	191200	115363700	12680	12680	12680	12680	0
97	20231110	191100	115363700	12680	12680	12680	12680	0
98	20231110	191000	115363700	12680	12680	12680	12680	0
99	20231110	190900	115363700	12680	12680	12680	12680	0
100	20231110	190800	115363700	12680	12680	12680	12680	0
101	20231110	190700	115363700	12680	12680	12680	12680	0
102	20231110	190600	115363700	12680	12680	12680	12680	0
103	20231110	190500	115363700	12680	12680	12680	12680	0
104	20231110	190400	115363700	12680	12680	12680	12680	0
105	20231110	190300	115363700	12680	12680	12680	12680	0
106	20231110	190200	115363700	12680	12680	12680	12680	0
107	20231110	190100	115363700	12680	12680	12680	12680	0
108	20231110	190000	115363700	12680	12680	12680	12680	0
109	20231110	185900	115363700	12680	12680	12680	12680	0
110	20231110	185800	115363700	12680	12680	12680	12680	0
111	20231110	185700	115363700	12680	12680	12680	12680	0
112	20231110	185600	115363700	12680	12680	12680	12680	0
113	20231110	185500	115363700	12680	12680	12680	12680	0
114	20231110	185400	115363700	12680	12680	12680	12680	0
115	20231110	185300	115363700	12680	12680	12680	12680	0
116	20231110	185200	115363700	12680	12680	12680	12680	0
117	20231110	185100	115363700	12680	12680	12680	12680	0
118	20231110	185000	115363700	12680	12680	12680	12680	0
119	20231110	184900	115363700	12680	12680	12680	12680	0
120	20231110	184800	115363700	12680	12680	12680	12680	0
121	20231110	184700	115363700	12680	12680	12680	12680	0
122	20231110	184600	115363700	12680	12680	12680	12680	139
123	20231110	184500	115363700	12680	12680	12680	12680	0
124	20231110	184400	115363700	12680	12680	12680	12680	0
125	20231110	184300	115363700	12680	12680	12680	12680	0
126	20231110	184200	115363700	12680	12680	12680	12680	0
127	20231110	184100	115363700	12680	12680	12680	12680	0
128	20231110	184000	115363700	12680	12680	12680	12680	0
129	20231110	183900	115363700	12680	12680	12680	12680	0
130	20231110	183800	115363700	12680	12680	12680	12680	0
131	20231110	183700	115363700	12680	12680	12680	12680	0
132	20231110	183600	115363700	12680	12680	12680	12680	0
133	20231110	183500	115363700	12680	12680	12680	12680	0
134	20231110	183400	115363700	12680	12680	12680	12680	0
135	20231110	183300	115363700	12680	12680	12680	12680	0
136	20231110	183200	115363700	12680	12680	12680	12680	0
137	20231110	183100	115363700	12680	12680	12680	12680	0
138	20231110	183000	115363700	12680	12680	12680	12680	0
139	20231110	182900	115363700	12680	12680	12680	12680	0
140	20231110	182800	115363700	12680	12680	12680	12680	0
141	20231110	182700	115363700	12680	12680	12680	12680	0
142	20231110	182600	115363700	12680	12680	12680	12680	0
143	20231110	182500	115363700	12680	12680	12680	12680	0
144	20231110	182400	115363700	12680	12680	12680	12680	0
145	20231110	182300	115363700	12680	12680	12680	12680	0
146	20231110	182200	115363700	12680	12680	12680	12680	0
147	20231110	182100	115363700	12680	12680	12680	12680	0
148	20231110	182000	115363700	12680	12680	12680	12680	0
149	20231110	181900	115363700	12680	12680	12680	12680	0
150	20231110	181800	115363700	12680	12680	12680	12680	0
151	20231110	181700	115363700	12680	12680	12680	12680	0
152	20231110	181600	115363700	12680	12680	12680	12680	139
153	20231110	181500	115363700	12680	12680	12680	12680	0
154	20231110	181400	115363700	12680	12680	12680	12680	0
155	20231110	181300	115363700	12680	12680	12680	12680	0
156	20231110	181200	115363700	12680	12680	12680	12680	0
157	20231110	181100	115363700	12680	12680	12680	12680	0
158	20231110	181000	115363700	12680	12680	12680	12680	0
159	20231110	180900	115363700	12680	12680	12680	12680	0
160	20231110	180800	115363700	12680	12680	12680	12680	0
161	20231110	180700	115363700	12680	12680	12680	12680	0
162	20231110	180600	115363700	12680	12680	12680	12680	0
163	20231110	180500	115363700	12680	12680	12680	12680	0
164	20231110	180400	115363700	12680	12680	12680	12680	0
165	20231110	180300	115363700	12680	12680	12680	12680	0
166	20231110	180200	115363700	12680	12680	12680	12680	0
167	20231110	180100	115363700	12680	12680	12680	12680	0
168	20231110	180000	115363700	12680	12680	12680	12680	0
169	20231110	175900	115363700	12680	12680	12680	12680	0
170	20231110	175800	115363700	12680	12680	12680	12680	0
171	20231110	175700	115363700	12680	12680	12680	12680	0
172	20231110	175600	115363700	12680	12680	12680	12680	0
173	20231110	175500	115363700	12680	12680	12680	12680	0
174	20231110	175400	115363700	12680	12680	12680	12680	0
175	20231110	175300	115363700	12680	12680	12680	12680	0
176	20231110	175200	115363700	12680	12680	12680	12680	0
177	20231110	175100	115363700	12680	12680	12680	12680	0
178	20231110	175000	115363700	12680	12680	12680	12680	0
179	20231110	174900	115363700	12680	12680	12680	12680	0
180	20231110	174800	115363700	12680	12680	12680	12680	0
181	20231110	174700	115363700	12680	12680	12680	12680	0
182	20231110	174600	115363700	12680	12680	12680	12680	139
183	20231110	174500	115363700	12680	12680	12680	12680	0
184	20231110	174400	115363700	12680	12680	12680	12680	0
185	20231110	174300	115363700	12680	12680	12680	12680	0
186	20231110	174200	115363700	12680	12680	12680	12680	0
187	20231110	174100	115363700	12680	12680	12680	12680	0
188	20231110	174000	115363700	12680	12680	12680	12680	0
189	20231110	173900	115363700	12680	12680	12680	12680	0
190	20231110	173800	115363700	12680	12680	12680	12680	0
191	20231110	173700	115363700	12680	12680	12680	12680	0
192	20231110	173600	115363700	12680	12680	12680	12680	0
193	20231110	173500	115363700	12680	12680	12680	12680	0
194	20231110	173400	115363700	12680	12680	12680	12680	0
195	20231110	173300	115363700	12680	12680	12680	12680	0
196	20231110	173200	115363700	12680	12680	12680	12680	0
197	20231110	173100	115363700	12680	12680	12680	12680	0
198	20231110	173000	115363700	12680	12680	12680	12680	0
199	20231110	172900	115363700	12680	12680	12680	12680	0
200	20231110	172800	115363700	12680	12680	12680	12680	0
201	20231110	172700	115363700	12680	12680	12680	12680	0
202	20231110	172600	115363700	12680	12680	12680	12680	0
203	20231110	172500	115363700	12680	12680	12680	12680	0
204	20231110	172400	115363700	12680	12680	12680	12680	0
205	20231110	172300	115363700	12680	12680	12680	12680	0
206	20231110	172200	115363700	12680	12680	12680	12680	0
207	20231110	172100	115363700	12680	12680	12680	12680	0
208	20231110	172000	115363700	12680	12680	12680	12680	0
209	20231110	171900	115363700	12680	12680	12680	12680	0
210	20231110	171800	115363700	12680	12680	12680	12680	0
211	20231110	171700	115363700	12680	12680	12680	12680	0
212	20231110	171600	115363700	12680	12680	12680	12680	139
213	20231110	171500	115363700	12680	12680	12680	12680	0
214	20231110	171400	115363700	12680	12680	12680	12680	0
215	20231110	171300	115363700	12680	12680	12680	12680	0
216	20231110	171200	115363700	12680	12680	12680	12680	0
217	20231110	171100	115363700	12680	12680	12680	12680	0
218	20231110	171000	115363700	12680	12680	12680	12680	0
219	20231110	170900	115363700	12680	12680	12680	12680	0
220	20231110	170800	115363700	12680	12680	12680	12680	0
221	20231110	170700	115363700	12680	12680	12680	12680	0
222	20231110	170600	115363700	12680	12680	12680	12680	0
223	20231110	170500	115363700	12680	12680	12680	12680	0
224	20231110	170400	115363700	12680	12680	12680	12680	0
225	20231110	170300	115363700	12680	12680	12680	12680	0
226	20231110	170200	115363700	12680	12680	12680	12680	0
227	20231110	170100	115363700	12680	12680	12680	12680	0
228	20231110	170000	115363700	12680	12680	12680	12680	0
229	20231110	165900	115363700	12680	12680	12680	12680	0
230	20231110	165800	115363700	12680	12680	12680	12680	0
231	20231110	165700	115363700	12680	12680	12680	12680	0
232	20231110	165600	115363700	12680	12680	12680	12680	0
233	20231110	165500	115363700	12680	12680	12680	12680	0
234	20231110	165400	115363700	12680	12680	12680	12680	0
235	20231110	165300	115363700	12680	12680	12680	12680	0
236	20231110	165200	115363700	12680	12680	12680	12680	0
237	20231110	165100	115363700	12680	12680	12680	12680	0
238	20231110	165000	115363700	12680	12680	12680	12680	0
239	20231110	164900	115363700	12680	12680	12680	12680	0
240	20231110	164800	115363700	12680	12680	12680	12680	0
241	20231110	164700	115363700	12680	12680	12680	12680	0
242	20231110	164600	115363700	12680	12680	12680	12680	139
243	20231110	164500	115363700	12680	12680	12680	12680	0
244	20231110	164400	115363700	12680	12680	12680	12680	0
245	20231110	164300	115363700	12680	12680	12680	12680	0
246	20231110	164200	115363700	12680	12680	12680	12680	0
247	20231110	164100	115363700	12680	12680	12680	12680	0
248	20231110	164000	115363700	12680	12680	12680	12680	0
249	20231110	163900	115363700	12680	12680	12680	12680	0
250	20231110	163800	115363700	12680	12680	12680	12680	0
251	20231110	163700	115363700	12680	12680	12680	12680	0
252	20231110	163600	115363700	12680	12680	12680	12680	0
253	20231110	163500	115363700	12680	12680	12680	12680	0
254	20231110	163400	115363700	12680	12680	12680	12680	0
255	20231110	163300	115363700	12680	12680	12680	12680	0
256	20231110	163200	115363700	12680	12680	12680	12680	0
257	20231110	163100	115363700	12680	12680	12680	12680	0
258	20231110	163000	115363700	12680	12680	12680	12680	0
259	20231110	162900	115363700	12680	12680	12680	12680	0
260	20231110	162800	115363700	12680	12680	12680	12680	0
261	20231110	162700	115363700	12680	12680	12680	12680	0
262	20231110	162600	115363700	12680	12680	12680	12680	0
263	20231110	162500	115363700	12680	12680	12680	12680	0
264	20231110	162400	115363700	12680	12680	12680	12680	0
265	20231110	162300	115363700	12680	12680	12680	12680	0
266	20231110	162200	115363700	12680	12680	12680	12680	0
267	20231110	162100	115363700	12680	12680	12680	12680	0
268	20231110	162000	115363700	12680	12680	12680	12680	0
269	20231110	161900	115363700	12680	12680	12680	12680	0
270	20231110	161800	115363700	12680	12680	12680	12680	0
271	20231110	161700	115363700	12680	12680	12680	12680	0
272	20231110	161600	115363700	12680	12680	12680	12680	139
273	20231110	161500	115363700	12680	12680	12680	12680	0
274	20231110	161400	115363700	12680	12680	12680	12680	0
275	20231110	161300	115363700	12680	12680	12680	12680	0
276	20231110	161200	115363700	12680	12680	12680	12680	0
277	20231110	161100	115363700	12680	12680	12680	12680	0
278	20231110	161000	115363700	12680	12680	12680	12680	0
279	20231110	160900	115363700	12680	12680	12680	12680	0
280	20231110	160800	115363700	12680	12680	12680	12680	0
281	20231110	160700	115363700	12680	12680	12680	12680	0
282	20231110	160600	115363700	12680	12680	12680	12680	0
283	20231110	160500	115363700	12680	12680	12680	12680	0
284	20231110	160400	115363700	12680	12680	12680	12680	0
285	20231110	160300	115363700	12680	12680	12680	12680	0
286	20231110	160200	115363700	12680	12680	12680	12680	0
287	20231110	160100	115363700	12680	12680	12680	12680	0
288	20231110	160000	115363700	12680	12680	12680	12680	0
289	20231110	155900	115363700	12680	12680	12680	12680	0
290	20231110	155800	115363700	12680	12680	12680	12680	0
291	20231110	155700	115363700	12680	12680	12680	12680	0
292	20231110	155600	115363700	12680	12680	12680	12680	0
293	20231110	155500	115363700	12680	12680	12680	12680	0
294	20231110	155400	115363700	12680	12680	12680	12680	0
295	20231110	155300	115363700	12680	12680	12680	12680	0
296	20231110	155200	115363700	12680	12680	12680	12680	0
297	20231110	155100	115363700	12680	12680	12680	12680	0
298	20231110	155000	115363700	12680	12680	12680	12680	0
299	20231110	154900	115363700	12680	12680	12680	12680	0
300	20231110	154800	115363700	12680	12680	12680	12680	0
301	20231110	154700	115363700	12680	12680	12680	12680	0
302	20231110	154600	115363700	12680	12680	12680	12680	139
303	20231110	154500	115363700	12680	12680	12680	12680	0
304	20231110	154400	115363700	12680	12680	12680	12680	0
305	20231110	154300	115363700	12680	12680	12680	12680	0
306	20231110	154200	115363700	12680	12680	12680	12680	0
307	20231110	154100	115363700	12680	12680	12680	12680	0
308	20231110	154000	115363700	12680	12680	12680	12680	0
309	20231110	153900	115363700	12680	12680	12680	12680	0
310	20231110	153800	115363700	12680	12680	12680	12680	0
311	20231110	153700	115363700	12680	12680	12680	12680	0
312	20231110	153600	115363700	12680	12680	12680	12680	0
313	20231110	153500	115363700	12680	12680	12680	12680	0
314	20231110	153400	115363700	12680	12680	12680	12680	0
315	20231110	153300	115363700	12680	12680	12680	12680	0
316	20231110	153200	115363700	12680	12680	12680	12680	0
317	20231110	153100	115363700	12680	12680	12680	12680	0
318	20231110	153000	115363700	12680	12680	12680	12680	139
319	20231110	152900	113601180	12480	12480	12480	12480	0
320	20231110	152800	113601180	12480	12480	12480	12480	0
321	20231110	152700	113601180	12480	12480	12480	12480	0
322	20231110	152600	113601180	12480	12480	12480	12480	0
323	20231110	152500	113601180	12480	12480	12480	12480	0
324	20231110	152400	113601180	12480	12480	12480	12480	0
325	20231110	152300	113601180	12480	12480	12480	12480	0
326	20231110	152200	113601180	12480	12480	12480	12480	0
327	20231110	152100	113601180	12480	12480	12480	12480	0
328	20231110	152000	113601180	12480	12480	12480	12480	0
329	20231110	151900	113601180	12480	12470	12490	12470	51
330	20231110	151800	112965180	12490	12490	12490	12490	0
331	20231110	151700	112965180	12490	12490	12490	12490	1
332	20231110	151600	112952690	12500	12490	12500	12490	3
333	20231110	151500	112915200	12490	12490	12490	12490	0
334	20231110	151400	112915200	12490	12490	12490	12490	0
335	20231110	151300	112915200	12490	12490	12490	12490	0
336	20231110	151200	112915200	12490	12490	12490	12490	1
337	20231110	151100	112902710	12490	12490	12490	12490	0
338	20231110	151000	112902710	12490	12490	12490	12490	0
339	20231110	150900	112902710	12490	12490	12490	12490	1
340	20231110	150800	112890220	12500	12470	12500	12470	11
341	20231110	150700	112752750	12470	12490	12500	12470	12
342	20231110	150600	112602850	12470	12470	12470	12470	0
343	20231110	150500	112602850	12470	12470	12470	12470	0
344	20231110	150400	112602850	12470	12470	12470	12470	2
345	20231110	150300	112577910	12500	12500	12500	12500	0
346	20231110	150200	112577910	12500	12500	12500	12500	0
347	20231110	150100	112577910	12500	12500	12500	12500	0
348	20231110	150000	112577910	12500	12500	12500	12500	0
349	20231110	145900	112577910	12500	12500	12500	12500	0
350	20231110	145800	112577910	12500	12500	12500	12500	0
351	20231110	145700	112577910	12500	12500	12500	12500	0
352	20231110	145600	112577910	12500	12500	12500	12500	0
353	20231110	145500	112577910	12500	12480	12500	12480	19
354	20231110	145400	112340660	12480	12480	12480	12480	0
355	20231110	145300	112340660	12480	12480	12480	12480	0
356	20231110	145200	112340660	12480	12480	12480	12480	1
357	20231110	145100	112328180	12500	12500	12500	12500	0
358	20231110	145000	112328180	12500	12500	12500	12500	0
359	20231110	144900	112328180	12500	12500	12500	12500	0
360	20231110	144800	112328180	12500	12500	12500	12500	0
361	20231110	144700	112328180	12500	12500	12500	12500	0
362	20231110	144600	112328180	12500	12490	12500	12490	44
363	20231110	144500	111778610	12490	12490	12490	12490	0
364	20231110	144400	111778610	12490	12490	12490	12490	0
365	20231110	144300	111778610	12490	12490	12490	12490	0
366	20231110	144200	111778610	12490	12490	12490	12490	0
367	20231110	144100	111778610	12490	12490	12490	12490	8
368	20231110	144000	111678690	12490	12490	12490	12490	0
369	20231110	143900	111678690	12490	12490	12490	12490	12
370	20231110	143800	111528810	12510	12510	12510	12510	0
371	20231110	143700	111528810	12510	12510	12510	12510	0
372	20231110	143600	111528810	12510	12510	12510	12510	0
373	20231110	143500	111528810	12510	12510	12510	12510	0
374	20231110	143400	111528810	12510	12510	12510	12510	0
375	20231110	143300	111528810	12510	12510	12510	12510	0
376	20231110	143200	111528810	12510	12510	12510	12510	0
377	20231110	143100	111528810	12510	12510	12510	12510	0
378	20231110	143000	111528810	12510	12510	12510	12510	0
379	20231110	142900	111528810	12510	12510	12510	12510	10
380	20231110	142800	111403710	12510	12510	12510	12510	129
381	20231110	142700	109789920	12510	12510	12510	12510	12
382	20231110	142600	109639800	12540	12540	12540	12540	0
383	20231110	142500	109639800	12540	12540	12540	12540	0
384	20231110	142400	109639800	12540	12460	12540	12460	107
385	20231110	142300	108305780	12460	12470	12470	12460	49
386	20231110	142200	107695230	12440	12440	12440	12440	0
387	20231110	142100	107695230	12440	12590	12660	12440	1635
388	20231110	142000	87279250	12530	12530	12530	12530	0
389	20231110	141900	87279250	12530	12530	12530	12530	0
390	20231110	141800	87279250	12530	12600	12600	12530	2
391	20231110	141700	87254120	12650	12650	12650	12650	0
392	20231110	141600	87254120	12650	12650	12650	12650	0
393	20231110	141500	87254120	12650	12650	12650	12650	0
394	20231110	141400	87254120	12650	12650	12650	12650	0
395	20231110	141300	87254120	12650	12650	12650	12650	0
396	20231110	141200	87254120	12650	12650	12650	12650	0
397	20231110	141100	87254120	12650	12650	12650	12650	0
398	20231110	141000	87254120	12650	12650	12650	12650	0
399	20231110	140900	87254120	12650	12650	12650	12650	0
400	20231110	140800	87254120	12650	12650	12650	12650	0
401	20231110	140700	87254120	12650	12650	12650	12650	0
402	20231110	140600	87254120	12650	12650	12650	12650	0
403	20231110	140500	87254120	12650	12650	12650	12650	0
404	20231110	140400	87254120	12650	12530	12650	12530	2
405	20231110	140300	87228940	12530	12530	12530	12530	0
406	20231110	140200	87228940	12530	12530	12530	12530	0
407	20231110	140100	87228940	12530	12700	12700	12530	143
408	20231110	140000	85414370	12550	12550	12550	12550	0
409	20231110	135900	85414370	12550	12700	12700	12550	22
410	20231110	135800	85135270	12550	12660	12660	12550	138
411	20231110	135700	83388630	12550	12550	12550	12550	0
412	20231110	135600	83388630	12550	12630	12640	12550	184
413	20231110	135500	81063930	12620	12610	12620	12610	17
414	20231110	135400	80849490	12550	12520	12600	12520	177
415	20231110	135300	78626030	12520	12520	12520	12520	10
416	20231110	135200	78500830	12490	12490	12490	12490	0
417	20231110	135100	78500830	12490	12510	12510	12490	21
418	20231110	135000	78238160	12490	12490	12490	12490	0
419	20231110	134900	78238160	12490	12490	12490	12490	0
420	20231110	134800	78238160	12490	12490	12490	12490	0
421	20231110	134700	78238160	12490	12490	12490	12490	0
422	20231110	134600	78238160	12490	12490	12490	12490	0
423	20231110	134500	78238160	12490	12560	12560	12490	57
424	20231110	134400	77522380	12450	12600	12600	12450	555
425	20231110	134300	70537470	12590	12590	12590	12590	50
426	20231110	134200	69907970	12490	12580	12580	12490	51
427	20231110	134100	69266480	12570	12500	12570	12500	30
428	20231110	134000	68889450	12490	12490	12490	12490	0
429	20231110	133900	68889450	12490	12490	12490	12490	0
430	20231110	133800	68889450	12490	12490	12490	12490	5
431	20231110	133700	68827000	12480	12480	12480	12480	0
432	20231110	133600	68827000	12480	12480	12480	12480	0
433	20231110	133500	68827000	12480	12480	12480	12480	0
434	20231110	133400	68827000	12480	12480	12480	12480	0
435	20231110	133300	68827000	12480	12480	12480	12480	0
436	20231110	133200	68827000	12480	12480	12480	12480	0
437	20231110	133100	68827000	12480	12480	12480	12480	2
438	20231110	133000	68802040	12470	12470	12470	12470	4
439	20231110	132900	68752160	12440	12440	12440	12440	0
440	20231110	132800	68752160	12440	12440	12440	12440	3
441	20231110	132700	68714840	12440	12440	12440	12440	0
442	20231110	132600	68714840	12440	12440	12440	12440	0
443	20231110	132500	68714840	12440	12480	12480	12440	613
444	20231110	132400	61070900	12570	12570	12570	12570	0
445	20231110	132300	61070900	12570	12570	12570	12570	0
446	20231110	132200	61070900	12570	12570	12570	12570	0
447	20231110	132100	61070900	12570	12500	12570	12500	10
448	20231110	132000	60945530	12480	12480	12480	12480	0
449	20231110	131900	60945530	12480	12480	12480	12480	0
450	20231110	131800	60945530	12480	12480	12480	12480	1
451	20231110	131700	60933050	12480	12480	12480	12480	2
452	20231110	131600	60908090	12570	12570	12570	12570	0
453	20231110	131500	60908090	12570	12570	12570	12570	0
454	20231110	131400	60908090	12570	12570	12570	12570	0
455	20231110	131300	60908090	12570	12570	12570	12570	0
456	20231110	131200	60908090	12570	12570	12570	12570	0
457	20231110	131100	60908090	12570	12570	12570	12570	0
458	20231110	131000	60908090	12570	12570	12570	12570	0
459	20231110	130900	60908090	12570	12570	12570	12570	0
460	20231110	130800	60908090	12570	12570	12570	12570	0
461	20231110	130700	60908090	12570	12570	12570	12570	0
462	20231110	130600	60908090	12570	12570	12570	12570	0
463	20231110	130500	60908090	12570	12570	12570	12570	0
464	20231110	130400	60908090	12570	12570	12570	12570	0
465	20231110	130300	60908090	12570	12570	12570	12570	0
466	20231110	130200	60908090	12570	12570	12570	12570	0
467	20231110	130100	60908090	12570	12570	12570	12570	0
468	20231110	130000	60908090	12570	12570	12570	12570	0
469	20231110	125900	60908090	12570	12480	12570	12480	11
470	20231110	125800	60770220	12480	12480	12480	12480	2
471	20231110	125700	60745260	12570	12570	12570	12570	0
472	20231110	125600	60745260	12570	12570	12570	12570	0
473	20231110	125500	60745260	12570	12570	12570	12570	0
474	20231110	125400	60745260	12570	12570	12570	12570	0
475	20231110	125300	60745260	12570	12570	12570	12570	0
476	20231110	125200	60745260	12570	12570	12570	12570	0
477	20231110	125100	60745260	12570	12570	12570	12570	0
478	20231110	125000	60745260	12570	12570	12570	12570	0
479	20231110	124900	60745260	12570	12570	12570	12570	0
480	20231110	124800	60745260	12570	12570	12570	12570	0
481	20231110	124700	60745260	12570	12570	12570	12570	0
482	20231110	124600	60745260	12570	12570	12570	12570	0
483	20231110	124500	60745260	12570	12570	12570	12570	0
484	20231110	124400	60745260	12570	12570	12570	12570	0
485	20231110	124300	60745260	12570	12570	12570	12570	0
486	20231110	124200	60745260	12570	12570	12570	12570	0
487	20231110	124100	60745260	12570	12570	12570	12570	0
488	20231110	124000	60745260	12570	12570	12570	12570	0
489	20231110	123900	60745260	12570	12570	12570	12570	0
490	20231110	123800	60745260	12570	12500	12570	12500	10
491	20231110	123700	60619900	12500	12500	12500	12500	0
492	20231110	123600	60619900	12500	12500	12500	12500	0
493	20231110	123500	60619900	12500	12500	12500	12500	0
494	20231110	123400	60619900	12500	12500	12500	12500	0
495	20231110	123300	60619900	12500	12500	12500	12500	0
496	20231110	123200	60619900	12500	12500	12500	12500	0
497	20231110	123100	60619900	12500	12500	12500	12500	0
498	20231110	123000	60619900	12500	12500	12500	12500	0
499	20231110	122900	60619900	12500	12500	12500	12500	10
500	20231110	122800	60494900	12460	12460	12460	12460	0
501	20231110	122700	60494900	12460	12460	12460	12460	0
502	20231110	122600	60494900	12460	12470	12470	12460	111
503	20231110	122500	59111330	12460	12460	12460	12460	0
504	20231110	122400	59111330	12460	12460	12460	12460	0
505	20231110	122300	59111330	12460	12460	12460	12460	0
506	20231110	122200	59111330	12460	12460	12460	12460	0
507	20231110	122100	59111330	12460	12460	12460	12460	0
508	20231110	122000	59111330	12460	12460	12460	12460	0
509	20231110	121900	59111330	12460	12470	12470	12460	11
510	20231110	121800	58974170	12570	12570	12570	12570	0
511	20231110	121700	58974170	12570	12570	12570	12570	0
512	20231110	121600	58974170	12570	12570	12570	12570	0
513	20231110	121500	58974170	12570	12570	12570	12570	0
514	20231110	121400	58974170	12570	12520	12570	12520	10
515	20231110	121300	58848740	12480	12480	12480	12480	0
516	20231110	121200	58848740	12480	12480	12480	12480	0
517	20231110	121100	58848740	12480	12480	12480	12480	0
518	20231110	121000	58848740	12480	12480	12480	12480	0
519	20231110	120900	58848740	12480	12480	12480	12480	0
520	20231110	120800	58848740	12480	12480	12480	12480	0
521	20231110	120700	58848740	12480	12480	12480	12480	0
522	20231110	120600	58848740	12480	12480	12480	12480	0
523	20231110	120500	58848740	12480	12480	12480	12480	0
524	20231110	120400	58848740	12480	12480	12480	12480	0
525	20231110	120300	58848740	12480	12480	12480	12480	0
526	20231110	120200	58848740	12480	12560	12570	12480	11
527	20231110	120100	58710610	12470	12470	12470	12470	0
528	20231110	120000	58710610	12470	12470	12470	12470	0
529	20231110	115900	58710610	12470	12560	12560	12470	11
530	20231110	115800	58572540	12470	12470	12470	12470	24
531	20231110	115700	58273260	12470	12470	12470	12470	0
532	20231110	115600	58273260	12470	12470	12470	12470	0
533	20231110	115500	58273260	12470	12470	12470	12470	0
534	20231110	115400	58273260	12470	12470	12470	12470	0
535	20231110	115300	58273260	12470	12470	12470	12470	0
536	20231110	115200	58273260	12470	12530	12560	12470	22
537	20231110	115100	57997330	12460	12460	12460	12460	0
538	20231110	115000	57997330	12460	12460	12460	12460	0
539	20231110	114900	57997330	12460	12460	12460	12460	0
540	20231110	114800	57997330	12460	12550	12560	12460	161
541	20231110	114700	55976890	12570	12570	12570	12570	0
542	20231110	114600	55976890	12570	12570	12570	12570	0
543	20231110	114500	55976890	12570	12550	12570	12550	10
544	20231110	114400	55851290	12460	12460	12460	12460	0
545	20231110	114300	55851290	12460	12460	12460	12460	0
546	20231110	114200	55851290	12460	12550	12570	12460	21
547	20231110	114100	55587620	12460	12460	12460	12460	0
548	20231110	114000	55587620	12460	12460	12460	12460	0
549	20231110	113900	55587620	12460	12480	12560	12460	33
550	20231110	113800	55173910	12470	12460	12470	12460	3
551	20231110	113700	55136520	12460	12500	12500	12460	2
552	20231110	113600	55111560	12460	12460	12460	12460	0
553	20231110	113500	55111560	12460	12460	12460	12460	0
554	20231110	113400	55111560	12460	12460	12460	12460	1
555	20231110	113300	55099100	12460	12460	12460	12460	0
556	20231110	113200	55099100	12460	12460	12460	12460	0
557	20231110	113100	55099100	12460	12460	12460	12460	0
558	20231110	113000	55099100	12460	12460	12460	12460	0
559	20231110	112900	55099100	12460	12460	12460	12460	0
560	20231110	112800	55099100	12460	12460	12460	12460	0
561	20231110	112700	55099100	12460	12460	12460	12460	0
562	20231110	112600	55099100	12460	12460	12460	12460	0
563	20231110	112500	55099100	12460	12460	12460	12460	0
564	20231110	112400	55099100	12460	12460	12460	12460	0
565	20231110	112300	55099100	12460	12440	12540	12430	24
566	20231110	112200	54798840	12430	12430	12430	12430	1
567	20231110	112100	54786410	12430	12430	12430	12430	0
568	20231110	112000	54786410	12430	12430	12430	12430	1
569	20231110	111900	54773980	12420	12420	12420	12420	0
570	20231110	111800	54773980	12420	12430	12430	12420	18
571	20231110	111700	54550260	12420	12420	12430	12420	9
572	20231110	111600	54438410	12420	12430	12430	12420	198
573	20231110	111500	51977470	12430	12430	12430	12430	1
574	20231110	111400	51965040	12430	12430	12430	12430	0
575	20231110	111300	51965040	12430	12430	12430	12430	0
576	20231110	111200	51965040	12430	12430	12430	12430	1
577	20231110	111100	51952610	12430	12440	12440	12430	11
578	20231110	111000	51815820	12460	12460	12460	12460	0
579	20231110	110900	51815820	12460	12460	12460	12460	0
580	20231110	110800	51815820	12460	12460	12460	12460	0
581	20231110	110700	51815820	12460	12440	12460	12440	2
582	20231110	110600	51790920	12480	12480	12480	12480	0
583	20231110	110500	51790920	12480	12480	12480	12480	0
584	20231110	110400	51790920	12480	12480	12480	12480	0
585	20231110	110300	51790920	12480	12480	12480	12480	0
586	20231110	110200	51790920	12480	12480	12480	12480	0
587	20231110	110100	51790920	12480	12480	12480	12480	0
588	20231110	110000	51790920	12480	12480	12480	12480	0
589	20231110	105900	51790920	12480	12480	12480	12480	1
590	20231110	105800	51778440	12500	12500	12500	12500	94
591	20231110	105700	50603440	12500	12500	12500	12500	0
592	20231110	105600	50603440	12500	12500	12500	12500	0
593	20231110	105500	50603440	12500	12500	12500	12500	0
594	20231110	105400	50603440	12500	12500	12500	12500	0
595	20231110	105300	50603440	12500	12500	12500	12500	0
596	20231110	105200	50603440	12500	12500	12500	12500	5
597	20231110	105100	50540940	12500	12500	12500	12500	0
598	20231110	105000	50540940	12500	12500	12500	12500	1
599	20231110	104900	50528440	12560	12560	12560	12560	0
600	20231110	104800	50528440	12560	12560	12560	12560	0
601	20231110	104700	50528440	12560	12560	12560	12560	0
602	20231110	104600	50528440	12560	12560	12560	12560	100
603	20231110	104500	49272440	12580	12570	12580	12570	100
604	20231110	104400	48014450	12440	12440	12440	12440	0
605	20231110	104300	48014450	12440	12440	12440	12440	0
606	20231110	104200	48014450	12440	12440	12440	12440	0
607	20231110	104100	48014450	12440	12440	12440	12440	0
608	20231110	104000	48014450	12440	12440	12440	12440	892
609	20231110	103900	36917970	12440	12440	12440	12440	0
610	20231110	103800	36917970	12440	12440	12440	12440	0
611	20231110	103700	36917970	12440	12440	12440	12440	0
612	20231110	103600	36917970	12440	12440	12440	12440	0
613	20231110	103500	36917970	12440	12440	12440	12440	0
614	20231110	103400	36917970	12440	12440	12440	12440	0
615	20231110	103300	36917970	12440	12440	12440	12440	0
616	20231110	103200	36917970	12440	12440	12440	12440	0
617	20231110	103100	36917970	12440	12440	12440	12440	0
618	20231110	103000	36917970	12440	12440	12440	12440	0
619	20231110	102900	36917970	12440	12440	12440	12440	0
620	20231110	102800	36917970	12440	12440	12440	12440	0
621	20231110	102700	36917970	12440	12440	12440	12440	0
622	20231110	102600	36917970	12440	12440	12440	12440	0
623	20231110	102500	36917970	12440	12440	12440	12440	0
624	20231110	102400	36917970	12440	12440	12440	12440	1
625	20231110	102300	36905530	12440	12440	12440	12440	0
626	20231110	102200	36905530	12440	12440	12440	12440	0
627	20231110	102100	36905530	12440	12440	12440	12440	0
628	20231110	102000	36905530	12440	12440	12440	12440	0
629	20231110	101900	36905530	12440	12440	12440	12440	0
630	20231110	101800	36905530	12440	12440	12440	12440	0
631	20231110	101700	36905530	12440	12440	12440	12440	0
632	20231110	101600	36905530	12440	12440	12440	12440	0
633	20231110	101500	36905530	12440	12440	12440	12440	0
634	20231110	101400	36905530	12440	12440	12440	12440	0
635	20231110	101300	36905530	12440	12440	12440	12440	0
636	20231110	101200	36905530	12440	12440	12440	12440	70
637	20231110	101100	36034730	12440	12440	12440	12440	11
638	20231110	101000	35897890	12440	12440	12440	12440	0
639	20231110	100900	35897890	12440	12440	12440	12440	0
640	20231110	100800	35897890	12440	12440	12440	12440	0
641	20231110	100700	35897890	12440	12440	12440	12440	0
642	20231110	100600	35897890	12440	12440	12440	12440	0
643	20231110	100500	35897890	12440	12440	12440	12440	0
644	20231110	100400	35897890	12440	12440	12440	12440	0
645	20231110	100300	35897890	12440	12440	12440	12440	0
646	20231110	100200	35897890	12440	12440	12440	12440	0
647	20231110	100100	35897890	12440	12440	12440	12440	0
648	20231110	100000	35897890	12440	12440	12440	12440	10
649	20231110	095900	35773490	12430	12430	12430	12430	0
650	20231110	095800	35773490	12430	12430	12430	12430	7
651	20231110	095700	35686480	12440	12440	12440	12440	0
652	20231110	095600	35686480	12440	12440	12440	12440	0
653	20231110	095500	35686480	12440	12440	12440	12440	0
654	20231110	095400	35686480	12440	12440	12440	12440	0
655	20231110	095300	35686480	12440	12440	12440	12440	0
656	20231110	095200	35686480	12440	12440	12440	12440	0
657	20231110	095100	35686480	12440	12440	12440	12440	0
658	20231110	095000	35686480	12440	12440	12440	12440	0
659	20231110	094900	35686480	12440	12440	12440	12440	0
660	20231110	094800	35686480	12440	12440	12440	12440	0
661	20231110	094700	35686480	12440	12440	12440	12440	0
662	20231110	094600	35686480	12440	12440	12440	12440	0
663	20231110	094500	35686480	12440	12370	12440	12370	139
664	20231110	094400	33965690	12370	12370	12370	12370	1
665	20231110	094300	33953320	12380	12380	12380	12380	0
666	20231110	094200	33953320	12380	12380	12380	12380	0
667	20231110	094100	33953320	12380	12380	12380	12380	100
668	20231110	094000	32715320	12380	12380	12380	12380	0
669	20231110	093900	32715320	12380	12380	12380	12380	1
670	20231110	093800	32702940	12450	12450	12450	12450	0
671	20231110	093700	32702940	12450	12450	12450	12450	18
672	20231110	093600	32478840	12450	12450	12450	12450	1
673	20231110	093500	32466390	12450	12450	12450	12450	1
674	20231110	093400	32453940	12450	12450	12450	12450	0
675	20231110	093300	32453940	12450	12450	12450	12450	0
676	20231110	093200	32453940	12450	12450	12450	12450	0
677	20231110	093100	32453940	12450	12450	12450	12450	1
678	20231110	093000	32441490	12370	12370	12370	12370	1
679	20231110	092900	32429120	12360	12360	12360	12360	0
680	20231110	092800	32429120	12360	12410	12410	12360	400
681	20231110	092700	27474670	12410	12410	12410	12410	0
682	20231110	092600	27474670	12410	12410	12410	12410	214
683	20231110	092500	24818930	12410	12410	12410	12410	633
684	20231110	092400	16963400	12410	12450	12450	12410	787
685	20231110	092300	7186120	12460	12460	12460	12460	0
686	20231110	092200	7186120	12460	12480	12480	12460	110
687	20231110	092100	5813520	12510	12510	12510	12510	0
688	20231110	092000	5813520	12510	12510	12510	12510	50
689	20231110	091900	5188020	12500	12510	12510	12500	72
690	20231110	091800	4287400	12640	12630	12640	12630	50
691	20231110	091700	3655440	12650	12580	12650	12580	110
692	20231110	091600	2265110	12520	12520	12520	12520	0
693	20231110	091500	2265110	12520	12520	12520	12520	0
694	20231110	091400	2265110	12520	12520	12520	12520	0
695	20231110	091300	2265110	12520	12520	12520	12520	0
696	20231110	091200	2265110	12520	12520	12520	12520	3
697	20231110	091100	2227550	12520	12520	12520	12520	1
698	20231110	091000	2215030	12520	12520	12520	12520	0
699	20231110	090900	2215030	12520	12520	12520	12520	7
700	20231110	090800	2127390	12530	12530	12530	12530	0
701	20231110	090700	2127390	12530	12530	12530	12530	8
702	20231110	090600	2027150	12540	12540	12540	12540	1
703	20231110	090500	2014610	12530	12530	12530	12530	0
704	20231110	090400	2014610	12530	12530	12530	12530	0
705	20231110	090300	2014610	12530	12530	12530	12530	0
706	20231110	090200	2014610	12530	12530	12530	12530	7
707	20231110	090100	1926900	12650	12650	12650	12650	96
708	20231110	090000	712500	12500	12500	12500	12500	57