KissMeData/001550/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183400	276044460	12710	12710	12710	12710	1298
3	20231106	183300	276044460	12710	12710	12710	12710	0
4	20231106	183200	276044460	12710	12710	12710	12710	0
5	20231106	183100	276044460	12710	12710	12710	12710	0
6	20231106	183000	276044460	12710	12710	12710	12710	0
7	20231106	182900	276044460	12710	12710	12710	12710	0
8	20231106	182800	276044460	12710	12710	12710	12710	0
9	20231106	182700	276044460	12710	12710	12710	12710	0
10	20231106	182600	276044460	12710	12710	12710	12710	0
11	20231106	182500	276044460	12710	12710	12710	12710	0
12	20231106	182400	276044460	12710	12710	12710	12710	0
13	20231106	182300	276044460	12710	12710	12710	12710	0
14	20231106	182200	276044460	12710	12710	12710	12710	0
15	20231106	182100	276044460	12710	12710	12710	12710	0
16	20231106	182000	276044460	12710	12710	12710	12710	0
17	20231106	181900	276044460	12710	12710	12710	12710	0
18	20231106	181800	276044460	12710	12710	12710	12710	0
19	20231106	181700	276044460	12710	12710	12710	12710	0
20	20231106	181600	276044460	12710	12710	12710	12710	0
21	20231106	181500	276044460	12710	12710	12710	12710	0
22	20231106	181400	276044460	12710	12710	12710	12710	0
23	20231106	181300	276044460	12710	12710	12710	12710	0
24	20231106	181200	276044460	12710	12710	12710	12710	0
25	20231106	181100	276044460	12710	12710	12710	12710	0
26	20231106	181000	276044460	12710	12710	12710	12710	0
27	20231106	180900	276044460	12710	12710	12710	12710	0
28	20231106	180800	276044460	12710	12710	12710	12710	0
29	20231106	180700	276044460	12710	12710	12710	12710	0
30	20231106	180600	276044460	12710	12710	12710	12710	0
31	20231106	180500	276044460	12710	12710	12710	12710	0
32	20231106	180400	276044460	12710	12710	12710	12710	1298
33	20231106	180300	276044460	12710	12710	12710	12710	0
34	20231106	180200	276044460	12710	12710	12710	12710	0
35	20231106	180100	276044460	12710	12710	12710	12710	0
36	20231106	180000	276044460	12710	12710	12710	12710	0
37	20231106	175900	276044460	12710	12710	12710	12710	0
38	20231106	175800	276044460	12710	12710	12710	12710	0
39	20231106	175700	276044460	12710	12710	12710	12710	0
40	20231106	175600	276044460	12710	12710	12710	12710	0
41	20231106	175500	276044460	12710	12710	12710	12710	0
42	20231106	175400	276044460	12710	12710	12710	12710	0
43	20231106	175300	276044460	12710	12710	12710	12710	0
44	20231106	175200	276044460	12710	12710	12710	12710	0
45	20231106	175100	276044460	12710	12710	12710	12710	0
46	20231106	175000	276044460	12710	12710	12710	12710	0
47	20231106	174900	276044460	12710	12710	12710	12710	0
48	20231106	174800	276044460	12710	12710	12710	12710	0
49	20231106	174700	276044460	12710	12710	12710	12710	0
50	20231106	174600	276044460	12710	12710	12710	12710	0
51	20231106	174500	276044460	12710	12710	12710	12710	0
52	20231106	174400	276044460	12710	12710	12710	12710	0
53	20231106	174300	276044460	12710	12710	12710	12710	0
54	20231106	174200	276044460	12710	12710	12710	12710	0
55	20231106	174100	276044460	12710	12710	12710	12710	0
56	20231106	174000	276044460	12710	12710	12710	12710	0
57	20231106	173900	276044460	12710	12710	12710	12710	0
58	20231106	173800	276044460	12710	12710	12710	12710	0
59	20231106	173700	276044460	12710	12710	12710	12710	0
60	20231106	173600	276044460	12710	12710	12710	12710	0
61	20231106	173500	276044460	12710	12710	12710	12710	0
62	20231106	173400	276044460	12710	12710	12710	12710	1298
63	20231106	173300	276044460	12710	12710	12710	12710	0
64	20231106	173200	276044460	12710	12710	12710	12710	0
65	20231106	173100	276044460	12710	12710	12710	12710	0
66	20231106	173000	276044460	12710	12710	12710	12710	0
67	20231106	172900	276044460	12710	12710	12710	12710	0
68	20231106	172800	276044460	12710	12710	12710	12710	0
69	20231106	172700	276044460	12710	12710	12710	12710	0
70	20231106	172600	276044460	12710	12710	12710	12710	0
71	20231106	172500	276044460	12710	12710	12710	12710	0
72	20231106	172400	276044460	12710	12710	12710	12710	0
73	20231106	172300	276044460	12710	12710	12710	12710	0
74	20231106	172200	276044460	12710	12710	12710	12710	0
75	20231106	172100	276044460	12710	12710	12710	12710	0
76	20231106	172000	276044460	12710	12710	12710	12710	0
77	20231106	171900	276044460	12710	12710	12710	12710	0
78	20231106	171800	276044460	12710	12710	12710	12710	0
79	20231106	171700	276044460	12710	12710	12710	12710	0
80	20231106	171600	276044460	12710	12710	12710	12710	0
81	20231106	171500	276044460	12710	12710	12710	12710	0
82	20231106	171400	276044460	12710	12710	12710	12710	0
83	20231106	171300	276044460	12710	12710	12710	12710	0
84	20231106	171200	276044460	12710	12710	12710	12710	0
85	20231106	171100	276044460	12710	12710	12710	12710	0
86	20231106	171000	276044460	12710	12710	12710	12710	0
87	20231106	170900	276044460	12710	12710	12710	12710	0
88	20231106	170800	276044460	12710	12710	12710	12710	0
89	20231106	170700	276044460	12710	12710	12710	12710	0
90	20231106	170600	276044460	12710	12710	12710	12710	0
91	20231106	170500	276044460	12710	12710	12710	12710	0
92	20231106	170400	276044460	12710	12710	12710	12710	1298
93	20231106	170300	276044460	12710	12710	12710	12710	0
94	20231106	170200	276044460	12710	12710	12710	12710	0
95	20231106	170100	276044460	12710	12710	12710	12710	0
96	20231106	170000	276044460	12710	12710	12710	12710	0
97	20231106	165900	276044460	12710	12710	12710	12710	0
98	20231106	165800	276044460	12710	12710	12710	12710	0
99	20231106	165700	276044460	12710	12710	12710	12710	0
100	20231106	165600	276044460	12710	12710	12710	12710	0
101	20231106	165500	276044460	12710	12710	12710	12710	0
102	20231106	165400	276044460	12710	12710	12710	12710	0
103	20231106	165300	276044460	12710	12710	12710	12710	0
104	20231106	165200	276044460	12710	12710	12710	12710	0
105	20231106	165100	276044460	12710	12710	12710	12710	0
106	20231106	165000	276044460	12710	12710	12710	12710	0
107	20231106	164900	276044460	12710	12710	12710	12710	0
108	20231106	164800	276044460	12710	12710	12710	12710	0
109	20231106	164700	276044460	12710	12710	12710	12710	0
110	20231106	164600	276044460	12710	12710	12710	12710	0
111	20231106	164500	276044460	12710	12710	12710	12710	0
112	20231106	164400	276044460	12710	12710	12710	12710	0
113	20231106	164300	276044460	12710	12710	12710	12710	0
114	20231106	164200	276044460	12710	12710	12710	12710	0
115	20231106	164100	276044460	12710	12710	12710	12710	0
116	20231106	164000	276044460	12710	12710	12710	12710	0
117	20231106	163900	276044460	12710	12710	12710	12710	0
118	20231106	163800	276044460	12710	12710	12710	12710	0
119	20231106	163700	276044460	12710	12710	12710	12710	0
120	20231106	163600	276044460	12710	12710	12710	12710	0
121	20231106	163500	276044460	12710	12710	12710	12710	0
122	20231106	163400	276044460	12710	12710	12710	12710	1298
123	20231106	163300	276044460	12710	12710	12710	12710	0
124	20231106	163200	276044460	12710	12710	12710	12710	0
125	20231106	163100	276044460	12710	12710	12710	12710	0
126	20231106	163000	276044460	12710	12710	12710	12710	0
127	20231106	162900	276044460	12710	12710	12710	12710	0
128	20231106	162800	276044460	12710	12710	12710	12710	0
129	20231106	162700	276044460	12710	12710	12710	12710	0
130	20231106	162600	276044460	12710	12710	12710	12710	0
131	20231106	162500	276044460	12710	12710	12710	12710	0
132	20231106	162400	276044460	12710	12710	12710	12710	0
133	20231106	162300	276044460	12710	12710	12710	12710	0
134	20231106	162200	276044460	12710	12710	12710	12710	0
135	20231106	162100	276044460	12710	12710	12710	12710	0
136	20231106	162000	276044460	12710	12710	12710	12710	0
137	20231106	161900	276044460	12710	12710	12710	12710	0
138	20231106	161800	276044460	12710	12710	12710	12710	0
139	20231106	161700	276044460	12710	12710	12710	12710	0
140	20231106	161600	276044460	12710	12710	12710	12710	0
141	20231106	161500	276044460	12710	12710	12710	12710	0
142	20231106	161400	276044460	12710	12710	12710	12710	0
143	20231106	161300	276044460	12710	12710	12710	12710	0
144	20231106	161200	276044460	12710	12710	12710	12710	0
145	20231106	161100	276044460	12710	12710	12710	12710	0
146	20231106	161000	276044460	12710	12710	12710	12710	0
147	20231106	160900	276044460	12710	12710	12710	12710	0
148	20231106	160800	276044460	12710	12710	12710	12710	0
149	20231106	160700	276044460	12710	12710	12710	12710	0
150	20231106	160600	276044460	12710	12710	12710	12710	0
151	20231106	160500	276044460	12710	12710	12710	12710	0
152	20231106	160400	276044460	12710	12710	12710	12710	1298
153	20231106	160300	276044460	12710	12710	12710	12710	0
154	20231106	160200	276044460	12710	12710	12710	12710	0
155	20231106	160100	276044460	12710	12710	12710	12710	0
156	20231106	160000	276044460	12710	12710	12710	12710	0
157	20231106	155900	276044460	12710	12710	12710	12710	0
158	20231106	155800	276044460	12710	12710	12710	12710	0
159	20231106	155700	276044460	12710	12710	12710	12710	0
160	20231106	155600	276044460	12710	12710	12710	12710	0
161	20231106	155500	276044460	12710	12710	12710	12710	0
162	20231106	155400	276044460	12710	12710	12710	12710	0
163	20231106	155300	276044460	12710	12710	12710	12710	0
164	20231106	155200	276044460	12710	12710	12710	12710	0
165	20231106	155100	276044460	12710	12710	12710	12710	0
166	20231106	155000	276044460	12710	12710	12710	12710	0
167	20231106	154900	276044460	12710	12710	12710	12710	0
168	20231106	154800	276044460	12710	12710	12710	12710	0
169	20231106	154700	276044460	12710	12710	12710	12710	0
170	20231106	154600	276044460	12710	12710	12710	12710	0
171	20231106	154500	276044460	12710	12710	12710	12710	0
172	20231106	154400	276044460	12710	12710	12710	12710	0
173	20231106	154300	276044460	12710	12710	12710	12710	0
174	20231106	154200	276044460	12710	12710	12710	12710	0
175	20231106	154100	276044460	12710	12710	12710	12710	0
176	20231106	154000	276044460	12710	12710	12710	12710	0
177	20231106	153900	276044460	12710	12710	12710	12710	0
178	20231106	153800	276044460	12710	12710	12710	12710	0
179	20231106	153700	276044460	12710	12710	12710	12710	0
180	20231106	153600	276044460	12710	12710	12710	12710	0
181	20231106	153500	276044460	12710	12710	12710	12710	0
182	20231106	153400	276044460	12710	12710	12710	12710	1298
183	20231106	153300	276044460	12710	12710	12710	12710	0
184	20231106	153200	276044460	12710	12710	12710	12710	0
185	20231106	153100	276044460	12710	12710	12710	12710	0
186	20231106	153000	276044460	12710	12710	12710	12710	1298
187	20231106	152900	259546880	12620	12620	12620	12620	0
188	20231106	152800	259546880	12620	12620	12620	12620	0
189	20231106	152700	259546880	12620	12620	12620	12620	0
190	20231106	152600	259546880	12620	12620	12620	12620	0
191	20231106	152500	259546880	12620	12620	12620	12620	0
192	20231106	152400	259546880	12620	12620	12620	12620	0
193	20231106	152300	259546880	12620	12620	12620	12620	0
194	20231106	152200	259546880	12620	12620	12620	12620	0
195	20231106	152100	259546880	12620	12620	12620	12620	0
196	20231106	152000	259546880	12620	12620	12620	12620	0
197	20231106	151900	259546880	12620	12620	12620	12620	0
198	20231106	151800	259546880	12620	12620	12620	12620	0
199	20231106	151700	259546880	12620	12620	12620	12620	0
200	20231106	151600	259546880	12620	12620	12620	12620	0
201	20231106	151500	259546880	12620	12620	12620	12620	0
202	20231106	151400	259546880	12620	12620	12620	12620	0
203	20231106	151300	259546880	12620	12650	12650	12620	159
204	20231106	151200	257538630	12650	12650	12650	12650	200
205	20231106	151100	255008630	12650	12650	12650	12650	0
206	20231106	151000	255008630	12650	12650	12650	12650	3
207	20231106	150900	254970680	12650	12650	12650	12650	0
208	20231106	150800	254970680	12650	12650	12650	12650	14
209	20231106	150700	254793580	12640	12640	12640	12640	0
210	20231106	150600	254793580	12640	12640	12640	12640	0
211	20231106	150500	254793580	12640	12640	12640	12640	0
212	20231106	150400	254793580	12640	12640	12640	12640	0
213	20231106	150300	254793580	12640	12650	12650	12640	13
214	20231106	150200	254629180	12650	12650	12650	12650	132
215	20231106	150100	252959380	12660	12660	12660	12660	0
216	20231106	150000	252959380	12660	12660	12660	12660	0
217	20231106	145900	252959380	12660	12660	12660	12660	0
218	20231106	145800	252959380	12660	12660	12660	12660	0
219	20231106	145700	252959380	12660	12660	12660	12660	294
220	20231106	145600	249237340	12660	12660	12660	12660	0
221	20231106	145500	249237340	12660	12670	12670	12660	2
222	20231106	145400	249212010	12660	12660	12660	12660	0
223	20231106	145300	249212010	12660	12660	12660	12660	0
224	20231106	145200	249212010	12660	12660	12660	12660	0
225	20231106	145100	249212010	12660	12660	12660	12660	0
226	20231106	145000	249212010	12660	12660	12660	12660	0
227	20231106	144900	249212010	12660	12660	12660	12660	200
228	20231106	144800	246680010	12700	12700	12700	12700	0
229	20231106	144700	246680010	12700	12700	12700	12700	0
230	20231106	144600	246680010	12700	12700	12700	12700	0
231	20231106	144500	246680010	12700	12700	12700	12700	10
232	20231106	144400	246553010	12710	12710	12710	12710	0
233	20231106	144300	246553010	12710	12710	12710	12710	0
234	20231106	144200	246553010	12710	12710	12710	12710	0
235	20231106	144100	246553010	12710	12710	12710	12710	0
236	20231106	144000	246553010	12710	12710	12710	12710	0
237	20231106	143900	246553010	12710	12710	12710	12710	0
238	20231106	143800	246553010	12710	12710	12710	12710	0
239	20231106	143700	246553010	12710	12710	12710	12710	0
240	20231106	143600	246553010	12710	12710	12710	12710	0
241	20231106	143500	246553010	12710	12710	12710	12710	0
242	20231106	143400	246553010	12710	12710	12710	12710	0
243	20231106	143300	246553010	12710	12710	12710	12710	0
244	20231106	143200	246553010	12710	12700	12710	12700	9
245	20231106	143100	246438690	12710	12710	12710	12710	0
246	20231106	143000	246438690	12710	12710	12710	12710	0
247	20231106	142900	246438690	12710	12710	12710	12710	0
248	20231106	142800	246438690	12710	12710	12710	12710	0
249	20231106	142700	246438690	12710	12710	12710	12710	0
250	20231106	142600	246438690	12710	12710	12710	12710	0
251	20231106	142500	246438690	12710	12710	12710	12710	0
252	20231106	142400	246438690	12710	12710	12710	12710	0
253	20231106	142300	246438690	12710	12710	12710	12710	0
254	20231106	142200	246438690	12710	12700	12710	12700	45
255	20231106	142100	245866890	12660	12660	12660	12660	0
256	20231106	142000	245866890	12660	12660	12660	12660	0
257	20231106	141900	245866890	12660	12660	12660	12660	0
258	20231106	141800	245866890	12660	12660	12660	12660	0
259	20231106	141700	245866890	12660	12660	12660	12660	0
260	20231106	141600	245866890	12660	12660	12660	12660	0
261	20231106	141500	245866890	12660	12660	12660	12660	300
262	20231106	141400	242068890	12660	12660	12660	12660	0
263	20231106	141300	242068890	12660	12660	12660	12660	300
264	20231106	141200	238270890	12660	12660	12660	12660	0
265	20231106	141100	238270890	12660	12660	12660	12660	0
266	20231106	141000	238270890	12660	12660	12660	12660	100
267	20231106	140900	237004890	12710	12710	12710	12710	500
268	20231106	140800	230649890	12660	12660	12660	12660	0
269	20231106	140700	230649890	12660	12660	12660	12660	100
270	20231106	140600	229383890	12710	12710	12710	12710	0
271	20231106	140500	229383890	12710	12710	12710	12710	30
272	20231106	140400	229002590	12710	12710	12710	12710	0
273	20231106	140300	229002590	12710	12710	12710	12710	0
274	20231106	140200	229002590	12710	12710	12710	12710	400
275	20231106	140100	223918590	12650	12650	12650	12650	0
276	20231106	140000	223918590	12650	12650	12650	12650	7
277	20231106	135900	223830040	12650	12650	12650	12650	0
278	20231106	135800	223830040	12650	12660	12660	12650	100
279	20231106	135700	222564750	12710	12710	12710	12710	0
280	20231106	135600	222564750	12710	12690	12710	12690	2
281	20231106	135500	222539350	12660	12660	12660	12660	0
282	20231106	135400	222539350	12660	12680	12680	12660	100
283	20231106	135300	221272850	12680	12690	12690	12680	11
284	20231106	135200	221133270	12690	12690	12690	12690	12
285	20231106	135100	220980990	12690	12690	12690	12690	4
286	20231106	135000	220930230	12690	12690	12690	12690	0
287	20231106	134900	220930230	12690	12690	12690	12680	179
288	20231106	134800	218659220	12710	12710	12710	12710	1
289	20231106	134700	218646510	12690	12690	12690	12690	0
290	20231106	134600	218646510	12690	12690	12690	12690	0
291	20231106	134500	218646510	12690	12690	12690	12690	0
292	20231106	134400	218646510	12690	12690	12690	12690	0
293	20231106	134300	218646510	12690	12690	12690	12690	0
294	20231106	134200	218646510	12690	12690	12690	12690	0
295	20231106	134100	218646510	12690	12690	12690	12690	300
296	20231106	134000	214839510	12690	12690	12690	12690	0
297	20231106	133900	214839510	12690	12690	12690	12690	0
298	20231106	133800	214839510	12690	12690	12690	12690	0
299	20231106	133700	214839510	12690	12690	12690	12690	0
300	20231106	133600	214839510	12690	12700	12700	12690	250
301	20231106	133500	211665510	12710	12710	12710	12710	0
302	20231106	133400	211665510	12710	12710	12710	12710	0
303	20231106	133300	211665510	12710	12710	12710	12710	0
304	20231106	133200	211665510	12710	12710	12710	12710	200
305	20231106	133100	209123510	12710	12710	12710	12710	0
306	20231106	133000	209123510	12710	12710	12710	12710	0
307	20231106	132900	209123510	12710	12710	12710	12710	0
308	20231106	132800	209123510	12710	12710	12710	12710	0
309	20231106	132700	209123510	12710	12710	12710	12710	0
310	20231106	132600	209123510	12710	12710	12710	12710	12
311	20231106	132500	208970990	12690	12690	12690	12690	0
312	20231106	132400	208970990	12690	12690	12690	12690	0
313	20231106	132300	208970990	12690	12690	12690	12690	0
314	20231106	132200	208970990	12690	12690	12690	12690	0
315	20231106	132100	208970990	12690	12690	12690	12690	0
316	20231106	132000	208970990	12690	12690	12690	12690	0
317	20231106	131900	208970990	12690	12690	12690	12690	0
318	20231106	131800	208970990	12690	12690	12690	12690	0
319	20231106	131700	208970990	12690	12690	12690	12690	0
320	20231106	131600	208970990	12690	12690	12690	12690	15
321	20231106	131500	208780640	12700	12700	12700	12700	0
322	20231106	131400	208780640	12700	12700	12700	12700	0
323	20231106	131300	208780640	12700	12700	12700	12700	0
324	20231106	131200	208780640	12700	12700	12700	12700	0
325	20231106	131100	208780640	12700	12700	12700	12700	0
326	20231106	131000	208780640	12700	12700	12700	12700	0
327	20231106	130900	208780640	12700	12710	12710	12700	1000
328	20231106	130800	196073330	12740	12740	12740	12740	40
329	20231106	130700	195563730	12740	12740	12740	12740	0
330	20231106	130600	195563730	12740	12740	12740	12740	0
331	20231106	130500	195563730	12740	12740	12740	12740	0
332	20231106	130400	195563730	12740	12740	12740	12740	0
333	20231106	130300	195563730	12740	12740	12740	12740	0
334	20231106	130200	195563730	12740	12740	12740	12740	0
335	20231106	130100	195563730	12740	12740	12740	12740	0
336	20231106	130000	195563730	12740	12740	12740	12740	1
337	20231106	125900	195550990	12740	12740	12740	12740	0
338	20231106	125800	195550990	12740	12740	12740	12740	0
339	20231106	125700	195550990	12740	12740	12740	12740	0
340	20231106	125600	195550990	12740	12740	12740	12740	0
341	20231106	125500	195550990	12740	12740	12740	12740	0
342	20231106	125400	195550990	12740	12740	12740	12740	0
343	20231106	125300	195550990	12740	12740	12740	12740	0
344	20231106	125200	195550990	12740	12740	12740	12740	0
345	20231106	125100	195550990	12740	12740	12740	12740	118
346	20231106	125000	194047670	12740	12740	12740	12740	0
347	20231106	124900	194047670	12740	12740	12740	12740	0
348	20231106	124800	194047670	12740	12740	12740	12740	302
349	20231106	124700	190200190	12730	12720	12730	12720	3
350	20231106	124600	190162010	12740	12740	12740	12740	0
351	20231106	124500	190162010	12740	12740	12740	12740	0
352	20231106	124400	190162010	12740	12740	12740	12740	0
353	20231106	124300	190162010	12740	12740	12740	12740	0
354	20231106	124200	190162010	12740	12740	12740	12740	10
355	20231106	124100	190034610	12740	12740	12740	12740	20
356	20231106	124000	189779810	12750	12750	12750	12750	0
357	20231106	123900	189779810	12750	12750	12750	12750	0
358	20231106	123800	189779810	12750	12750	12750	12750	0
359	20231106	123700	189779810	12750	12750	12750	12750	0
360	20231106	123600	189779810	12750	12750	12750	12750	0
361	20231106	123500	189779810	12750	12750	12750	12750	0
362	20231106	123400	189779810	12750	12750	12750	12750	0
363	20231106	123300	189779810	12750	12750	12750	12750	0
364	20231106	123200	189779810	12750	12750	12750	12750	100
365	20231106	123100	188504810	12750	12750	12750	12750	0
366	20231106	123000	188504810	12750	12750	12750	12750	0
367	20231106	122900	188504810	12750	12750	12750	12750	0
368	20231106	122800	188504810	12750	12750	12750	12750	0
369	20231106	122700	188504810	12750	12750	12750	12750	0
370	20231106	122600	188504810	12750	12750	12750	12750	0
371	20231106	122500	188504810	12750	12750	12750	12750	1
372	20231106	122400	188492060	12700	12710	12710	12700	197
373	20231106	122300	185988230	12750	12750	12750	12750	0
374	20231106	122200	185988230	12750	12750	12750	12750	9
375	20231106	122100	185873480	12750	12750	12750	12750	50
376	20231106	122000	185235980	12750	12750	12750	12750	0
377	20231106	121900	185235980	12750	12750	12750	12750	1
378	20231106	121800	185223230	12700	12700	12700	12700	0
379	20231106	121700	185223230	12700	12700	12700	12700	0
380	20231106	121600	185223230	12700	12700	12700	12700	0
381	20231106	121500	185223230	12700	12700	12700	12700	100
382	20231106	121400	183953230	12750	12750	12750	12750	25
383	20231106	121300	183634480	12750	12750	12750	12750	1
384	20231106	121200	183621730	12700	12700	12700	12700	0
385	20231106	121100	183621730	12700	12700	12700	12700	0
386	20231106	121000	183621730	12700	12700	12700	12700	0
387	20231106	120900	183621730	12700	12700	12700	12700	100
388	20231106	120800	182351730	12700	12700	12700	12700	35
389	20231106	120700	181907230	12700	12700	12700	12700	0
390	20231106	120600	181907230	12700	12700	12700	12700	0
391	20231106	120500	181907230	12700	12700	12700	12700	0
392	20231106	120400	181907230	12700	12700	12700	12700	0
393	20231106	120300	181907230	12700	12700	12700	12700	0
394	20231106	120200	181907230	12700	12700	12700	12700	0
395	20231106	120100	181907230	12700	12700	12700	12700	0
396	20231106	120000	181907230	12700	12700	12700	12700	0
397	20231106	115900	181907230	12700	12700	12700	12700	276
398	20231106	115800	178402030	12700	12700	12700	12700	66
399	20231106	115700	177563830	12700	12700	12700	12700	0
400	20231106	115600	177563830	12700	12700	12700	12700	0
401	20231106	115500	177563830	12700	12700	12700	12700	1
402	20231106	115400	177551130	12750	12750	12750	12750	0
403	20231106	115300	177551130	12750	12750	12750	12750	0
404	20231106	115200	177551130	12750	12750	12750	12750	0
405	20231106	115100	177551130	12750	12750	12750	12750	0
406	20231106	115000	177551130	12750	12750	12750	12750	70
407	20231106	114900	176658630	12750	12750	12750	12750	0
408	20231106	114800	176658630	12750	12740	12750	12740	670
409	20231106	114700	168116170	12740	12740	12740	12740	11
410	20231106	114600	167976030	12740	12740	12740	12740	15
411	20231106	114500	167784930	12740	12730	12740	12730	74
412	20231106	114400	166842190	12740	12740	12740	12740	2
413	20231106	114300	166816710	12740	12740	12740	12740	4
414	20231106	114200	166765750	12750	12750	12750	12750	0
415	20231106	114100	166765750	12750	12750	12750	12750	0
416	20231106	114000	166765750	12750	12750	12750	12750	0
417	20231106	113900	166765750	12750	12750	12750	12750	2
418	20231106	113800	166740250	12750	12750	12750	12750	4
419	20231106	113700	166689250	12750	12750	12750	12750	0
420	20231106	113600	166689250	12750	12750	12750	12750	404
421	20231106	113500	161538250	12740	12710	12740	12710	1740
422	20231106	113400	139389250	12710	12710	12710	12710	0
423	20231106	113300	139389250	12710	12710	12710	12710	400
424	20231106	113200	134305250	12710	12710	12710	12710	20
425	20231106	113100	134051050	12690	12690	12690	12690	0
426	20231106	113000	134051050	12690	12690	12690	12690	4
427	20231106	112900	134000290	12690	12690	12690	12690	0
428	20231106	112800	134000290	12690	12690	12690	12690	0
429	20231106	112700	134000290	12690	12690	12690	12690	0
430	20231106	112600	134000290	12690	12690	12690	12690	0
431	20231106	112500	134000290	12690	12690	12690	12690	150
432	20231106	112400	132096790	12690	12690	12690	12690	180
433	20231106	112300	129812590	12690	12690	12690	12690	0
434	20231106	112200	129812590	12690	12690	12690	12690	0
435	20231106	112100	129812590	12690	12690	12690	12690	0
436	20231106	112000	129812590	12690	12690	12690	12690	0
437	20231106	111900	129812590	12690	12690	12690	12690	0
438	20231106	111800	129812590	12690	12690	12690	12690	3
439	20231106	111700	129774520	12690	12690	12690	12690	3
440	20231106	111600	129736450	12710	12710	12710	12710	1
441	20231106	111500	129723740	12690	12690	12690	12690	0
442	20231106	111400	129723740	12690	12690	12690	12690	0
443	20231106	111300	129723740	12690	12690	12690	12690	0
444	20231106	111200	129723740	12690	12690	12690	12690	0
445	20231106	111100	129723740	12690	12690	12690	12690	2
446	20231106	111000	129698360	12700	12700	12700	12700	0
447	20231106	110900	129698360	12700	12700	12700	12700	0
448	20231106	110800	129698360	12700	12700	12700	12700	0
449	20231106	110700	129698360	12700	12700	12700	12700	0
450	20231106	110600	129698360	12700	12700	12700	12700	0
451	20231106	110500	129698360	12700	12700	12700	12700	0
452	20231106	110400	129698360	12700	12700	12700	12700	288
453	20231106	110300	126040760	12700	12700	12700	12700	90
454	20231106	110200	124897760	12710	12710	12710	12710	106
455	20231106	110100	123550500	12710	12710	12710	12710	101
456	20231106	110000	122266790	12720	12740	12740	12720	76
457	20231106	105900	121300050	12720	12720	12720	12720	0
458	20231106	105800	121300050	12720	12720	12720	12720	0
459	20231106	105700	121300050	12720	12720	12720	12720	70
460	20231106	105600	120409650	12740	12740	12740	12740	0
461	20231106	105500	120409650	12740	12740	12740	12740	0
462	20231106	105400	120409650	12740	12740	12740	12740	0
463	20231106	105300	120409650	12740	12740	12740	12740	0
464	20231106	105200	120409650	12740	12740	12740	12740	1
465	20231106	105100	120396910	12730	12730	12730	12730	0
466	20231106	105000	120396910	12730	12730	12730	12730	0
467	20231106	104900	120396910	12730	12730	12730	12730	0
468	20231106	104800	120396910	12730	12730	12730	12730	238
469	20231106	104700	117367170	12730	12730	12730	12730	31
470	20231106	104600	116972540	12740	12740	12740	12740	0
471	20231106	104500	116972540	12740	12740	12740	12740	0
472	20231106	104400	116972540	12740	12740	12740	12740	0
473	20231106	104300	116972540	12740	12740	12740	12740	100
474	20231106	104200	115698540	12740	12740	12740	12740	0
475	20231106	104100	115698540	12740	12740	12740	12740	98
476	20231106	104000	114450020	12740	12740	12740	12740	0
477	20231106	103900	114450020	12740	12740	12740	12740	100
478	20231106	103800	113176020	12740	12740	12740	12740	0
479	20231106	103700	113176020	12740	12740	12740	12740	31
480	20231106	103600	112781080	12750	12750	12750	12750	0
481	20231106	103500	112781080	12750	12750	12750	12750	0
482	20231106	103400	112781080	12750	12750	12750	12750	0
483	20231106	103300	112781080	12750	12750	12750	12750	0
484	20231106	103200	112781080	12750	12750	12750	12750	0
485	20231106	103100	112781080	12750	12750	12750	12750	42
486	20231106	103000	112245580	12750	12750	12750	12750	1
487	20231106	102900	112232830	12710	12710	12710	12710	90
488	20231106	102800	111088930	12730	12730	12730	12730	0
489	20231106	102700	111088930	12730	12730	12730	12730	20
490	20231106	102600	110834330	12730	12720	12730	12720	1436
491	20231106	102500	92567380	12710	12710	12710	12710	42
492	20231106	102400	92033560	12710	12710	12710	12710	7
493	20231106	102300	91944590	12710	12710	12710	12710	80
494	20231106	102200	90927790	12720	12720	12720	12720	0
495	20231106	102100	90927790	12720	12720	12720	12720	200
496	20231106	102000	88383790	12710	12710	12710	12710	139
497	20231106	101900	86617100	12710	12710	12710	12710	0
498	20231106	101800	86617100	12710	12710	12710	12710	0
499	20231106	101700	86617100	12710	12710	12710	12710	0
500	20231106	101600	86617100	12710	12710	12710	12710	0
501	20231106	101500	86617100	12710	12600	12710	12600	58
502	20231106	101400	85885000	12600	12630	12630	12600	439
503	20231106	101300	80351990	12600	12650	12650	12600	201
504	20231106	101200	77816240	12670	12670	12670	12670	100
505	20231106	101100	76549240	12710	12710	12710	12710	10
506	20231106	101000	76422140	12710	12710	12710	12710	0
507	20231106	100900	76422140	12710	12710	12710	12710	0
508	20231106	100800	76422140	12710	12710	12710	12710	0
509	20231106	100700	76422140	12710	12670	12710	12670	338
510	20231106	100600	72131360	12670	12670	12670	12670	0
511	20231106	100500	72131360	12670	12670	12670	12670	0
512	20231106	100400	72131360	12670	12670	12670	12670	0
513	20231106	100300	72131360	12670	12670	12670	12670	40
514	20231106	100200	71624560	12710	12710	12710	12710	0
515	20231106	100100	71624560	12710	12710	12710	12710	0
516	20231106	100000	71624560	12710	12710	12710	12710	2
517	20231106	095900	71599140	12670	12700	12700	12670	61
518	20231106	095800	70825940	12700	12700	12700	12700	5
519	20231106	095700	70762440	12720	12690	12720	12690	2
520	20231106	095600	70737030	12700	12700	12700	12700	0
521	20231106	095500	70737030	12700	12700	12700	12700	0
522	20231106	095400	70737030	12700	12690	12700	12690	1004
523	20231106	095300	57990320	12690	12690	12690	12690	2
524	20231106	095200	57964940	12680	12680	12680	12680	9
525	20231106	095100	57850820	12680	12680	12680	12680	0
526	20231106	095000	57850820	12680	12680	12680	12680	50
527	20231106	094900	57216820	12670	12670	12670	12670	0
528	20231106	094800	57216820	12670	12670	12670	12670	0
529	20231106	094700	57216820	12670	12670	12670	12670	1
530	20231106	094600	57204150	12670	12670	12670	12670	0
531	20231106	094500	57204150	12670	12670	12670	12670	0
532	20231106	094400	57204150	12670	12670	12670	12670	19
533	20231106	094300	56963420	12670	12670	12670	12670	0
534	20231106	094200	56963420	12670	12670	12670	12670	0
535	20231106	094100	56963420	12670	12670	12670	12670	0
536	20231106	094000	56963420	12670	12670	12670	12670	0
537	20231106	093900	56963420	12670	12670	12670	12670	0
538	20231106	093800	56963420	12670	12670	12670	12670	2
539	20231106	093700	56938080	12680	12680	12680	12680	0
540	20231106	093600	56938080	12680	12680	12680	12680	1
541	20231106	093500	56925400	12580	12610	12610	12580	82
542	20231106	093400	55892380	12690	12690	12690	12690	0
543	20231106	093300	55892380	12690	12690	12690	12690	78
544	20231106	093200	54902560	12690	12690	12690	12690	3
545	20231106	093100	54864490	12620	12690	12690	12620	420
546	20231106	093000	49534760	12660	12650	12660	12650	302
547	20231106	092900	45713460	12570	12590	12590	12570	1500
548	20231106	092800	26851970	12660	12660	12660	12660	0
549	20231106	092700	26851970	12660	12660	12660	12660	0
550	20231106	092600	26851970	12660	12660	12660	12660	0
551	20231106	092500	26851970	12660	12660	12660	12660	0
552	20231106	092400	26851970	12660	12660	12660	12660	0
553	20231106	092300	26851970	12660	12660	12660	12660	0
554	20231106	092200	26851970	12660	12660	12680	12660	232
555	20231106	092100	23914150	12680	12590	12680	12580	257
556	20231106	092000	20667290	12570	12570	12570	12570	0
557	20231106	091900	20667290	12570	12570	12570	12570	0
558	20231106	091800	20667290	12570	12570	12570	12570	0
559	20231106	091700	20667290	12570	12570	12570	12570	0
560	20231106	091600	20667290	12570	12620	12620	12570	594
561	20231106	091500	13193350	12620	12620	12620	12620	0
562	20231106	091400	13193350	12620	12620	12620	12620	0
563	20231106	091300	13193350	12620	12620	12620	12620	0
564	20231106	091200	13193350	12620	12620	12620	12620	0
565	20231106	091100	13193350	12620	12620	12620	12620	0
566	20231106	091000	13193350	12620	12620	12620	12620	65
567	20231106	090900	12373050	12620	12620	12620	12620	103
568	20231106	090800	11073190	12660	12660	12660	12660	48
569	20231106	090700	10465510	12660	12660	12660	12650	662
570	20231106	090600	2084630	12710	12710	12710	12710	1
571	20231106	090500	2071920	12730	12730	12730	12730	1
572	20231106	090400	2059190	12790	12790	12790	12790	0
573	20231106	090300	2059190	12790	12790	12790	12790	0
574	20231106	090200	2059190	12790	12790	12790	12790	0
575	20231106	090100	2059190	12790	12790	12790	12790	0
576	20231106	090000	2059190	12790	12790	12790	12790	161