KissMeData/029460/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191100	174305530	15670	15670	15670	15670	393
3	20231109	191000	174305530	15670	15670	15670	15670	0
4	20231109	190900	174305530	15670	15670	15670	15670	0
5	20231109	190800	174305530	15670	15670	15670	15670	0
6	20231109	190700	174305530	15670	15670	15670	15670	0
7	20231109	190600	174305530	15670	15670	15670	15670	0
8	20231109	190500	174305530	15670	15670	15670	15670	0
9	20231109	190400	174305530	15670	15670	15670	15670	0
10	20231109	190300	174305530	15670	15670	15670	15670	0
11	20231109	190200	174305530	15670	15670	15670	15670	0
12	20231109	190100	174305530	15670	15670	15670	15670	0
13	20231109	190000	174305530	15670	15670	15670	15670	0
14	20231109	185900	174305530	15670	15670	15670	15670	0
15	20231109	185800	174305530	15670	15670	15670	15670	0
16	20231109	185700	174305530	15670	15670	15670	15670	0
17	20231109	185600	174305530	15670	15670	15670	15670	0
18	20231109	185500	174305530	15670	15670	15670	15670	0
19	20231109	185400	174305530	15670	15670	15670	15670	0
20	20231109	185300	174305530	15670	15670	15670	15670	0
21	20231109	185200	174305530	15670	15670	15670	15670	0
22	20231109	185100	174305530	15670	15670	15670	15670	0
23	20231109	185000	174305530	15670	15670	15670	15670	0
24	20231109	184900	174305530	15670	15670	15670	15670	0
25	20231109	184800	174305530	15670	15670	15670	15670	0
26	20231109	184700	174305530	15670	15670	15670	15670	0
27	20231109	184600	174305530	15670	15670	15670	15670	0
28	20231109	184500	174305530	15670	15670	15670	15670	0
29	20231109	184400	174305530	15670	15670	15670	15670	0
30	20231109	184300	174305530	15670	15670	15670	15670	0
31	20231109	184200	174305530	15670	15670	15670	15670	0
32	20231109	184100	174305530	15670	15670	15670	15670	393
33	20231109	184000	174305530	15670	15670	15670	15670	0
34	20231109	183900	174305530	15670	15670	15670	15670	0
35	20231109	183800	174305530	15670	15670	15670	15670	0
36	20231109	183700	174305530	15670	15670	15670	15670	0
37	20231109	183600	174305530	15670	15670	15670	15670	0
38	20231109	183500	174305530	15670	15670	15670	15670	0
39	20231109	183400	174305530	15670	15670	15670	15670	0
40	20231109	183300	174305530	15670	15670	15670	15670	0
41	20231109	183200	174305530	15670	15670	15670	15670	0
42	20231109	183100	174305530	15670	15670	15670	15670	0
43	20231109	183000	174305530	15670	15670	15670	15670	0
44	20231109	182900	174305530	15670	15670	15670	15670	0
45	20231109	182800	174305530	15670	15670	15670	15670	0
46	20231109	182700	174305530	15670	15670	15670	15670	0
47	20231109	182600	174305530	15670	15670	15670	15670	0
48	20231109	182500	174305530	15670	15670	15670	15670	0
49	20231109	182400	174305530	15670	15670	15670	15670	0
50	20231109	182300	174305530	15670	15670	15670	15670	0
51	20231109	182200	174305530	15670	15670	15670	15670	0
52	20231109	182100	174305530	15670	15670	15670	15670	0
53	20231109	182000	174305530	15670	15670	15670	15670	0
54	20231109	181900	174305530	15670	15670	15670	15670	0
55	20231109	181800	174305530	15670	15670	15670	15670	0
56	20231109	181700	174305530	15670	15670	15670	15670	0
57	20231109	181600	174305530	15670	15670	15670	15670	0
58	20231109	181500	174305530	15670	15670	15670	15670	0
59	20231109	181400	174305530	15670	15670	15670	15670	0
60	20231109	181300	174305530	15670	15670	15670	15670	0
61	20231109	181200	174305530	15670	15670	15670	15670	0
62	20231109	181100	174305530	15670	15670	15670	15670	393
63	20231109	181000	174305530	15670	15670	15670	15670	0
64	20231109	180900	174305530	15670	15670	15670	15670	0
65	20231109	180800	174305530	15670	15670	15670	15670	0
66	20231109	180700	174305530	15670	15670	15670	15670	0
67	20231109	180600	174305530	15670	15670	15670	15670	0
68	20231109	180500	174305530	15670	15670	15670	15670	0
69	20231109	180400	174305530	15670	15670	15670	15670	0
70	20231109	180300	174305530	15670	15670	15670	15670	0
71	20231109	180200	174305530	15670	15670	15670	15670	0
72	20231109	180100	174305530	15670	15670	15670	15670	0
73	20231109	180000	174305530	15670	15670	15670	15670	0
74	20231109	175900	174305530	15670	15670	15670	15670	0
75	20231109	175800	174305530	15670	15670	15670	15670	0
76	20231109	175700	174305530	15670	15670	15670	15670	0
77	20231109	175600	174305530	15670	15670	15670	15670	0
78	20231109	175500	174305530	15670	15670	15670	15670	0
79	20231109	175400	174305530	15670	15670	15670	15670	0
80	20231109	175300	174305530	15670	15670	15670	15670	0
81	20231109	175200	174305530	15670	15670	15670	15670	0
82	20231109	175100	174305530	15670	15670	15670	15670	0
83	20231109	175000	174305530	15670	15670	15670	15670	0
84	20231109	174900	174305530	15670	15670	15670	15670	0
85	20231109	174800	174305530	15670	15670	15670	15670	0
86	20231109	174700	174305530	15670	15670	15670	15670	0
87	20231109	174600	174305530	15670	15670	15670	15670	0
88	20231109	174500	174305530	15670	15670	15670	15670	0
89	20231109	174400	174305530	15670	15670	15670	15670	0
90	20231109	174300	174305530	15670	15670	15670	15670	0
91	20231109	174200	174305530	15670	15670	15670	15670	0
92	20231109	174100	174305530	15670	15670	15670	15670	393
93	20231109	174000	174305530	15670	15670	15670	15670	0
94	20231109	173900	174305530	15670	15670	15670	15670	0
95	20231109	173800	174305530	15670	15670	15670	15670	0
96	20231109	173700	174305530	15670	15670	15670	15670	0
97	20231109	173600	174305530	15670	15670	15670	15670	0
98	20231109	173500	174305530	15670	15670	15670	15670	0
99	20231109	173400	174305530	15670	15670	15670	15670	0
100	20231109	173300	174305530	15670	15670	15670	15670	0
101	20231109	173200	174305530	15670	15670	15670	15670	0
102	20231109	173100	174305530	15670	15670	15670	15670	0
103	20231109	173000	174305530	15670	15670	15670	15670	0
104	20231109	172900	174305530	15670	15670	15670	15670	0
105	20231109	172800	174305530	15670	15670	15670	15670	0
106	20231109	172700	174305530	15670	15670	15670	15670	0
107	20231109	172600	174305530	15670	15670	15670	15670	0
108	20231109	172500	174305530	15670	15670	15670	15670	0
109	20231109	172400	174305530	15670	15670	15670	15670	0
110	20231109	172300	174305530	15670	15670	15670	15670	0
111	20231109	172200	174305530	15670	15670	15670	15670	0
112	20231109	172100	174305530	15670	15670	15670	15670	0
113	20231109	172000	174305530	15670	15670	15670	15670	0
114	20231109	171900	174305530	15670	15670	15670	15670	0
115	20231109	171800	174305530	15670	15670	15670	15670	0
116	20231109	171700	174305530	15670	15670	15670	15670	0
117	20231109	171600	174305530	15670	15670	15670	15670	0
118	20231109	171500	174305530	15670	15670	15670	15670	0
119	20231109	171400	174305530	15670	15670	15670	15670	0
120	20231109	171300	174305530	15670	15670	15670	15670	0
121	20231109	171200	174305530	15670	15670	15670	15670	0
122	20231109	171100	174305530	15670	15670	15670	15670	393
123	20231109	171000	174305530	15670	15670	15670	15670	0
124	20231109	170900	174305530	15670	15670	15670	15670	0
125	20231109	170800	174305530	15670	15670	15670	15670	0
126	20231109	170700	174305530	15670	15670	15670	15670	0
127	20231109	170600	174305530	15670	15670	15670	15670	0
128	20231109	170500	174305530	15670	15670	15670	15670	0
129	20231109	170400	174305530	15670	15670	15670	15670	0
130	20231109	170300	174305530	15670	15670	15670	15670	0
131	20231109	170200	174305530	15670	15670	15670	15670	0
132	20231109	170100	174305530	15670	15670	15670	15670	0
133	20231109	170000	174305530	15670	15670	15670	15670	0
134	20231109	165900	174305530	15670	15670	15670	15670	0
135	20231109	165800	174305530	15670	15670	15670	15670	0
136	20231109	165700	174305530	15670	15670	15670	15670	0
137	20231109	165600	174305530	15670	15670	15670	15670	0
138	20231109	165500	174305530	15670	15670	15670	15670	0
139	20231109	165400	174305530	15670	15670	15670	15670	0
140	20231109	165300	174305530	15670	15670	15670	15670	0
141	20231109	165200	174305530	15670	15670	15670	15670	0
142	20231109	165100	174305530	15670	15670	15670	15670	0
143	20231109	165000	174305530	15670	15670	15670	15670	0
144	20231109	164900	174305530	15670	15670	15670	15670	0
145	20231109	164800	174305530	15670	15670	15670	15670	0
146	20231109	164700	174305530	15670	15670	15670	15670	0
147	20231109	164600	174305530	15670	15670	15670	15670	0
148	20231109	164500	174305530	15670	15670	15670	15670	0
149	20231109	164400	174305530	15670	15670	15670	15670	0
150	20231109	164300	174305530	15670	15670	15670	15670	0
151	20231109	164200	174305530	15670	15670	15670	15670	0
152	20231109	164100	174305530	15670	15670	15670	15670	393
153	20231109	164000	174305530	15670	15670	15670	15670	0
154	20231109	163900	174305530	15670	15670	15670	15670	0
155	20231109	163800	174305530	15670	15670	15670	15670	0
156	20231109	163700	174305530	15670	15670	15670	15670	0
157	20231109	163600	174305530	15670	15670	15670	15670	0
158	20231109	163500	174305530	15670	15670	15670	15670	0
159	20231109	163400	174305530	15670	15670	15670	15670	0
160	20231109	163300	174305530	15670	15670	15670	15670	0
161	20231109	163200	174305530	15670	15670	15670	15670	0
162	20231109	163100	174305530	15670	15670	15670	15670	0
163	20231109	163000	174305530	15670	15670	15670	15670	0
164	20231109	162900	174305530	15670	15670	15670	15670	0
165	20231109	162800	174305530	15670	15670	15670	15670	0
166	20231109	162700	174305530	15670	15670	15670	15670	0
167	20231109	162600	174305530	15670	15670	15670	15670	0
168	20231109	162500	174305530	15670	15670	15670	15670	0
169	20231109	162400	174305530	15670	15670	15670	15670	0
170	20231109	162300	174305530	15670	15670	15670	15670	0
171	20231109	162200	174305530	15670	15670	15670	15670	0
172	20231109	162100	174305530	15670	15670	15670	15670	0
173	20231109	162000	174305530	15670	15670	15670	15670	0
174	20231109	161900	174305530	15670	15670	15670	15670	0
175	20231109	161800	174305530	15670	15670	15670	15670	0
176	20231109	161700	174305530	15670	15670	15670	15670	0
177	20231109	161600	174305530	15670	15670	15670	15670	0
178	20231109	161500	174305530	15670	15670	15670	15670	0
179	20231109	161400	174305530	15670	15670	15670	15670	0
180	20231109	161300	174305530	15670	15670	15670	15670	0
181	20231109	161200	174305530	15670	15670	15670	15670	0
182	20231109	161100	174305530	15670	15670	15670	15670	393
183	20231109	161000	174305530	15670	15670	15670	15670	0
184	20231109	160900	174305530	15670	15670	15670	15670	0
185	20231109	160800	174305530	15670	15670	15670	15670	0
186	20231109	160700	174305530	15670	15670	15670	15670	0
187	20231109	160600	174305530	15670	15670	15670	15670	0
188	20231109	160500	174305530	15670	15670	15670	15670	0
189	20231109	160400	174305530	15670	15670	15670	15670	0
190	20231109	160300	174305530	15670	15670	15670	15670	0
191	20231109	160200	174305530	15670	15670	15670	15670	0
192	20231109	160100	174305530	15670	15670	15670	15670	0
193	20231109	160000	174305530	15670	15670	15670	15670	0
194	20231109	155900	174305530	15670	15670	15670	15670	0
195	20231109	155800	174305530	15670	15670	15670	15670	0
196	20231109	155700	174305530	15670	15670	15670	15670	0
197	20231109	155600	174305530	15670	15670	15670	15670	0
198	20231109	155500	174305530	15670	15670	15670	15670	0
199	20231109	155400	174305530	15670	15670	15670	15670	0
200	20231109	155300	174305530	15670	15670	15670	15670	0
201	20231109	155200	174305530	15670	15670	15670	15670	0
202	20231109	155100	174305530	15670	15670	15670	15670	0
203	20231109	155000	174305530	15670	15670	15670	15670	0
204	20231109	154900	174305530	15670	15670	15670	15670	0
205	20231109	154800	174305530	15670	15670	15670	15670	0
206	20231109	154700	174305530	15670	15670	15670	15670	0
207	20231109	154600	174305530	15670	15670	15670	15670	0
208	20231109	154500	174305530	15670	15670	15670	15670	0
209	20231109	154400	174305530	15670	15670	15670	15670	0
210	20231109	154300	174305530	15670	15670	15670	15670	0
211	20231109	154200	174305530	15670	15670	15670	15670	0
212	20231109	154100	174305530	15670	15670	15670	15670	393
213	20231109	154000	174305530	15670	15670	15670	15670	0
214	20231109	153900	174305530	15670	15670	15670	15670	0
215	20231109	153800	174305530	15670	15670	15670	15670	0
216	20231109	153700	174305530	15670	15670	15670	15670	0
217	20231109	153600	174305530	15670	15670	15670	15670	0
218	20231109	153500	174305530	15670	15670	15670	15670	0
219	20231109	153400	174305530	15670	15670	15670	15670	0
220	20231109	153300	174305530	15670	15670	15670	15670	0
221	20231109	153200	174305530	15670	15670	15670	15670	0
222	20231109	153100	174305530	15670	15670	15670	15670	0
223	20231109	153000	174305530	15670	15670	15670	15670	393
224	20231109	152900	168147220	15670	15670	15670	15670	0
225	20231109	152800	168147220	15670	15670	15670	15670	0
226	20231109	152700	168147220	15670	15670	15670	15670	0
227	20231109	152600	168147220	15670	15670	15670	15670	0
228	20231109	152500	168147220	15670	15670	15670	15670	0
229	20231109	152400	168147220	15670	15670	15670	15670	0
230	20231109	152300	168147220	15670	15670	15670	15670	0
231	20231109	152200	168147220	15670	15670	15670	15670	0
232	20231109	152100	168147220	15670	15670	15670	15670	0
233	20231109	152000	168147220	15670	15670	15670	15670	0
234	20231109	151900	168147220	15670	15640	15700	15630	113
235	20231109	151800	166378710	15640	15620	15640	15620	28
236	20231109	151700	165941010	15620	15620	15620	15620	1
237	20231109	151600	165925390	15620	15620	15620	15620	2
238	20231109	151500	165894150	15630	15630	15650	15630	4
239	20231109	151400	165831600	15630	15630	15630	15630	3
240	20231109	151300	165784710	15650	15650	15650	15650	0
241	20231109	151200	165784710	15650	15650	15650	15650	3
242	20231109	151100	165737760	15640	15630	15650	15630	6
243	20231109	151000	165643950	15620	15600	15620	15600	21
244	20231109	150900	165316000	15600	15600	15600	15600	1
245	20231109	150800	165300400	15610	15610	15610	15610	0
246	20231109	150700	165300400	15610	15610	15610	15610	1
247	20231109	150600	165284790	15610	15610	15610	15610	27
248	20231109	150500	164863320	15610	15620	15620	15610	336
249	20231109	150400	159615030	15620	15620	15620	15620	15
250	20231109	150300	159380730	15620	15620	15620	15620	0
251	20231109	150200	159380730	15620	15620	15620	15620	1
252	20231109	150100	159365110	15630	15630	15630	15630	0
253	20231109	150000	159365110	15630	15630	15630	15630	3
254	20231109	145900	159318220	15640	15650	15650	15640	3
255	20231109	145800	159271290	15650	15650	15650	15650	0
256	20231109	145700	159271290	15650	15650	15650	15650	2
257	20231109	145600	159239990	15650	15650	15650	15650	0
258	20231109	145500	159239990	15650	15650	15650	15650	3
259	20231109	145400	159193040	15650	15660	15660	15650	6
260	20231109	145300	159099110	15670	15670	15670	15670	0
261	20231109	145200	159099110	15670	15670	15670	15670	0
262	20231109	145100	159099110	15670	15670	15670	15670	2
263	20231109	145000	159067770	15680	15680	15680	15680	0
264	20231109	144900	159067770	15680	15680	15680	15680	0
265	20231109	144800	159067770	15680	15680	15680	15680	2
266	20231109	144700	159036410	15690	15690	15690	15690	2
267	20231109	144600	159005030	15640	15640	15640	15640	0
268	20231109	144500	159005030	15640	15630	15700	15630	402
269	20231109	144400	152708640	15620	15620	15620	15620	9
270	20231109	144300	152568060	15630	15630	15630	15630	0
271	20231109	144200	152568060	15630	15630	15630	15630	0
272	20231109	144100	152568060	15630	15630	15630	15630	0
273	20231109	144000	152568060	15630	15630	15630	15630	0
274	20231109	143900	152568060	15630	15630	15630	15630	0
275	20231109	143800	152568060	15630	15630	15630	15630	3
276	20231109	143700	152521170	15640	15640	15640	15640	0
277	20231109	143600	152521170	15640	15640	15640	15640	0
278	20231109	143500	152521170	15640	15640	15640	15640	0
279	20231109	143400	152521170	15640	15640	15640	15640	0
280	20231109	143300	152521170	15640	15640	15640	15640	10
281	20231109	143200	152364770	15630	15630	15630	15630	0
282	20231109	143100	152364770	15630	15630	15630	15630	10
283	20231109	143000	152208470	15630	15630	15630	15630	7
284	20231109	142900	152099060	15620	15620	15620	15620	3
285	20231109	142800	152052200	15640	15630	15640	15630	30
286	20231109	142700	151583220	15630	15630	15630	15630	1
287	20231109	142600	151567590	15620	15620	15620	15620	0
288	20231109	142500	151567590	15620	15620	15620	15620	0
289	20231109	142400	151567590	15620	15620	15620	15620	0
290	20231109	142300	151567590	15620	15620	15620	15620	0
291	20231109	142200	151567590	15620	15620	15620	15620	157
292	20231109	142100	149115250	15620	15620	15620	15620	0
293	20231109	142000	149115250	15620	15620	15620	15620	0
294	20231109	141900	149115250	15620	15620	15620	15620	1
295	20231109	141800	149099630	15600	15600	15600	15600	5
296	20231109	141700	149021630	15620	15620	15620	15620	0
297	20231109	141600	149021630	15620	15620	15620	15620	0
298	20231109	141500	149021630	15620	15610	15620	15610	500
299	20231109	141400	141212180	15600	15600	15600	15600	0
300	20231109	141300	141212180	15600	15600	15600	15600	144
301	20231109	141200	138965780	15590	15590	15590	15590	0
302	20231109	141100	138965780	15590	15590	15590	15590	24
303	20231109	141000	138591620	15580	15580	15580	15580	0
304	20231109	140900	138591620	15580	15580	15580	15580	56
305	20231109	140800	137719140	15580	15580	15580	15580	0
306	20231109	140700	137719140	15580	15580	15580	15580	1
307	20231109	140600	137703560	15580	15580	15580	15580	4
308	20231109	140500	137641240	15580	15580	15580	15580	0
309	20231109	140400	137641240	15580	15590	15590	15580	267
310	20231109	140300	133478880	15600	15600	15600	15600	2
311	20231109	140200	133447680	15590	15590	15590	15590	0
312	20231109	140100	133447680	15590	15590	15590	15590	0
313	20231109	140000	133447680	15590	15590	15590	15590	0
314	20231109	135900	133447680	15590	15620	15620	15590	1349
315	20231109	135800	112402270	15620	15630	15630	15620	409
316	20231109	135700	106012950	15640	15640	15640	15640	0
317	20231109	135600	106012950	15640	15640	15640	15640	2
318	20231109	135500	105981670	15640	15640	15640	15640	1
319	20231109	135400	105966030	15640	15640	15640	15640	4
320	20231109	135300	105903470	15640	15650	15650	15630	619
321	20231109	135200	96224310	15660	15660	15660	15660	2
322	20231109	135100	96192990	15660	15660	15660	15660	0
323	20231109	135000	96192990	15660	15660	15660	15660	1
324	20231109	134900	96177330	15660	15660	15660	15660	4
325	20231109	134800	96114690	15660	15660	15660	15660	18
326	20231109	134700	95832810	15660	15670	15670	15660	8
327	20231109	134600	95707520	15670	15670	15670	15670	0
328	20231109	134500	95707520	15670	15670	15670	15670	12
329	20231109	134400	95519480	15680	15680	15680	15680	0
330	20231109	134300	95519480	15680	15680	15680	15680	31
331	20231109	134200	95033400	15690	15690	15690	15690	1
332	20231109	134100	95017710	15680	15680	15680	15680	0
333	20231109	134000	95017710	15680	15680	15680	15680	0
334	20231109	133900	95017710	15680	15680	15680	15680	0
335	20231109	133800	95017710	15680	15680	15680	15680	0
336	20231109	133700	95017710	15680	15680	15680	15680	0
337	20231109	133600	95017710	15680	15680	15680	15680	0
338	20231109	133500	95017710	15680	15680	15680	15680	0
339	20231109	133400	95017710	15680	15680	15680	15680	0
340	20231109	133300	95017710	15680	15680	15680	15680	0
341	20231109	133200	95017710	15680	15680	15680	15680	0
342	20231109	133100	95017710	15680	15680	15680	15680	0
343	20231109	133000	95017710	15680	15680	15680	15680	2
344	20231109	132900	94986350	15700	15700	15700	15700	0
345	20231109	132800	94986350	15700	15700	15700	15700	0
346	20231109	132700	94986350	15700	15700	15700	15700	0
347	20231109	132600	94986350	15700	15700	15700	15700	0
348	20231109	132500	94986350	15700	15700	15700	15700	1
349	20231109	132400	94970650	15700	15700	15700	15700	0
350	20231109	132300	94970650	15700	15700	15700	15700	0
351	20231109	132200	94970650	15700	15700	15700	15700	0
352	20231109	132100	94970650	15700	15700	15700	15700	0
353	20231109	132000	94970650	15700	15670	15700	15670	181
354	20231109	131900	92129520	15650	15650	15650	15650	0
355	20231109	131800	92129520	15650	15650	15650	15650	0
356	20231109	131700	92129520	15650	15650	15650	15650	50
357	20231109	131600	91347020	15650	15670	15670	15650	210
358	20231109	131500	88059550	15700	15700	15700	15700	0
359	20231109	131400	88059550	15700	15700	15700	15700	0
360	20231109	131300	88059550	15700	15700	15700	15700	1
361	20231109	131200	88043850	15660	15660	15660	15660	0
362	20231109	131100	88043850	15660	15660	15670	15660	30
363	20231109	131000	87574040	15660	15680	15680	15660	110
364	20231109	130900	85851400	15670	15670	15670	15670	0
365	20231109	130800	85851400	15670	15670	15670	15670	0
366	20231109	130700	85851400	15670	15670	15670	15670	20
367	20231109	130600	85538000	15670	15680	15680	15670	493
368	20231109	130500	77812440	15690	15690	15690	15690	0
369	20231109	130400	77812440	15690	15690	15690	15690	0
370	20231109	130300	77812440	15690	15690	15690	15690	0
371	20231109	130200	77812440	15690	15690	15690	15690	0
372	20231109	130100	77812440	15690	15690	15690	15690	0
373	20231109	130000	77812440	15690	15670	15690	15670	57
374	20231109	125900	76918810	15670	15680	15680	15670	539
375	20231109	125800	68467580	15680	15680	15680	15680	34
376	20231109	125700	67934460	15690	15690	15690	15690	0
377	20231109	125600	67934460	15690	15690	15690	15690	5
378	20231109	125500	67856010	15690	15690	15690	15690	1
379	20231109	125400	67840320	15690	15690	15690	15690	0
380	20231109	125300	67840320	15690	15690	15690	15690	12
381	20231109	125200	67652040	15690	15690	15690	15690	100
382	20231109	125100	66083040	15700	15700	15700	15700	6
383	20231109	125000	65988840	15700	15700	15700	15700	0
384	20231109	124900	65988840	15700	15700	15700	15700	0
385	20231109	124800	65988840	15700	15700	15700	15700	13
386	20231109	124700	65784740	15710	15710	15710	15710	0
387	20231109	124600	65784740	15710	15710	15710	15710	0
388	20231109	124500	65784740	15710	15710	15710	15710	0
389	20231109	124400	65784740	15710	15710	15710	15710	0
390	20231109	124300	65784740	15710	15710	15710	15710	0
391	20231109	124200	65784740	15710	15710	15710	15710	0
392	20231109	124100	65784740	15710	15710	15710	15710	0
393	20231109	124000	65784740	15710	15710	15710	15710	0
394	20231109	123900	65784740	15710	15710	15710	15710	0
395	20231109	123800	65784740	15710	15710	15710	15710	0
396	20231109	123700	65784740	15710	15710	15710	15710	0
397	20231109	123600	65784740	15710	15710	15710	15710	0
398	20231109	123500	65784740	15710	15710	15710	15710	1
399	20231109	123400	65769030	15700	15700	15700	15700	0
400	20231109	123300	65769030	15700	15700	15700	15700	0
401	20231109	123200	65769030	15700	15700	15700	15700	0
402	20231109	123100	65769030	15700	15700	15700	15700	0
403	20231109	123000	65769030	15700	15700	15700	15700	0
404	20231109	122900	65769030	15700	15700	15700	15700	0
405	20231109	122800	65769030	15700	15700	15700	15700	0
406	20231109	122700	65769030	15700	15700	15700	15700	0
407	20231109	122600	65769030	15700	15720	15720	15700	106
408	20231109	122500	64104420	15720	15720	15720	15720	0
409	20231109	122400	64104420	15720	15720	15720	15720	0
410	20231109	122300	64104420	15720	15720	15720	15720	0
411	20231109	122200	64104420	15720	15720	15720	15720	0
412	20231109	122100	64104420	15720	15720	15720	15720	22
413	20231109	122000	63758580	15710	15710	15710	15710	0
414	20231109	121900	63758580	15710	15710	15710	15710	0
415	20231109	121800	63758580	15710	15710	15710	15710	0
416	20231109	121700	63758580	15710	15710	15710	15710	0
417	20231109	121600	63758580	15710	15710	15710	15710	0
418	20231109	121500	63758580	15710	15710	15710	15710	3
419	20231109	121400	63711450	15720	15720	15720	15720	0
420	20231109	121300	63711450	15720	15720	15720	15720	0
421	20231109	121200	63711450	15720	15720	15720	15720	0
422	20231109	121100	63711450	15720	15720	15720	15720	0
423	20231109	121000	63711450	15720	15720	15720	15720	0
424	20231109	120900	63711450	15720	15720	15720	15720	0
425	20231109	120800	63711450	15720	15720	15720	15720	0
426	20231109	120700	63711450	15720	15720	15720	15720	0
427	20231109	120600	63711450	15720	15720	15720	15720	2
428	20231109	120500	63680010	15720	15720	15720	15720	0
429	20231109	120400	63680010	15720	15720	15720	15720	0
430	20231109	120300	63680010	15720	15720	15720	15720	0
431	20231109	120200	63680010	15720	15720	15720	15720	0
432	20231109	120100	63680010	15720	15720	15720	15720	0
433	20231109	120000	63680010	15720	15720	15720	15720	0
434	20231109	115900	63680010	15720	15720	15720	15720	0
435	20231109	115800	63680010	15720	15720	15720	15720	0
436	20231109	115700	63680010	15720	15720	15720	15720	2
437	20231109	115600	63648570	15690	15690	15690	15690	0
438	20231109	115500	63648570	15690	15690	15690	15690	0
439	20231109	115400	63648570	15690	15690	15690	15690	0
440	20231109	115300	63648570	15690	15690	15690	15690	0
441	20231109	115200	63648570	15690	15690	15690	15690	0
442	20231109	115100	63648570	15690	15690	15690	15690	0
443	20231109	115000	63648570	15690	15690	15690	15690	0
444	20231109	114900	63648570	15690	15690	15690	15690	0
445	20231109	114800	63648570	15690	15690	15690	15690	0
446	20231109	114700	63648570	15690	15690	15690	15690	40
447	20231109	114600	63020970	15700	15700	15700	15700	0
448	20231109	114500	63020970	15700	15700	15700	15700	0
449	20231109	114400	63020970	15700	15700	15700	15700	1
450	20231109	114300	63005270	15680	15710	15710	15680	130
451	20231109	114200	60966270	15730	15730	15730	15730	0
452	20231109	114100	60966270	15730	15730	15730	15730	0
453	20231109	114000	60966270	15730	15730	15730	15730	0
454	20231109	113900	60966270	15730	15730	15730	15730	0
455	20231109	113800	60966270	15730	15730	15730	15730	0
456	20231109	113700	60966270	15730	15730	15730	15730	0
457	20231109	113600	60966270	15730	15730	15730	15730	0
458	20231109	113500	60966270	15730	15730	15730	15730	12
459	20231109	113400	60777510	15730	15730	15730	15730	0
460	20231109	113300	60777510	15730	15730	15730	15730	10
461	20231109	113200	60620210	15680	15710	15710	15680	300
462	20231109	113100	55915010	15690	15690	15690	15690	0
463	20231109	113000	55915010	15690	15690	15690	15690	0
464	20231109	112900	55915010	15690	15690	15690	15690	0
465	20231109	112800	55915010	15690	15720	15720	15690	100
466	20231109	112700	54345810	15700	15700	15700	15700	0
467	20231109	112600	54345810	15700	15740	15740	15700	118
468	20231109	112500	52489850	15740	15740	15740	15740	0
469	20231109	112400	52489850	15740	15740	15740	15740	29
470	20231109	112300	52033390	15740	15740	15740	15740	0
471	20231109	112200	52033390	15740	15740	15740	15740	3
472	20231109	112100	51986170	15740	15740	15740	15740	0
473	20231109	112000	51986170	15740	15740	15740	15740	5
474	20231109	111900	51907470	15720	15720	15720	15720	0
475	20231109	111800	51907470	15720	15720	15720	15720	0
476	20231109	111700	51907470	15720	15720	15720	15720	0
477	20231109	111600	51907470	15720	15720	15720	15720	0
478	20231109	111500	51907470	15720	15720	15720	15720	0
479	20231109	111400	51907470	15720	15730	15730	15720	8
480	20231109	111300	51781650	15750	15750	15750	15750	10
481	20231109	111200	51624150	15730	15730	15730	15730	0
482	20231109	111100	51624150	15730	15730	15730	15730	0
483	20231109	111000	51624150	15730	15730	15730	15730	0
484	20231109	110900	51624150	15730	15730	15730	15730	0
485	20231109	110800	51624150	15730	15730	15730	15730	0
486	20231109	110700	51624150	15730	15730	15730	15730	27
487	20231109	110600	51199440	15710	15710	15710	15710	12
488	20231109	110500	51010920	15720	15720	15720	15720	0
489	20231109	110400	51010920	15720	15720	15720	15720	6
490	20231109	110300	50916600	15720	15720	15720	15720	2
491	20231109	110200	50885160	15720	15720	15720	15720	0
492	20231109	110100	50885160	15720	15720	15720	15720	0
493	20231109	110000	50885160	15720	15720	15720	15720	0
494	20231109	105900	50885160	15720	15720	15720	15720	0
495	20231109	105800	50885160	15720	15720	15720	15720	101
496	20231109	105700	49297440	15730	15730	15730	15730	22
497	20231109	105600	48951380	15730	15730	15730	15730	0
498	20231109	105500	48951380	15730	15750	15750	15730	22
499	20231109	105400	48605090	15750	15750	15750	15750	1
500	20231109	105300	48589340	15730	15730	15730	15730	0
501	20231109	105200	48589340	15730	15740	15740	15730	14
502	20231109	105100	48368990	15740	15740	15740	15740	0
503	20231109	105000	48368990	15740	15740	15740	15740	8
504	20231109	104900	48243070	15750	15750	15750	15750	0
505	20231109	104800	48243070	15750	15750	15750	15750	1
506	20231109	104700	48227320	15730	15730	15730	15730	0
507	20231109	104600	48227320	15730	15730	15730	15730	0
508	20231109	104500	48227320	15730	15730	15730	15730	1
509	20231109	104400	48211590	15770	15760	15770	15760	30
510	20231109	104300	47738600	15720	15720	15720	15720	0
511	20231109	104200	47738600	15720	15720	15720	15720	0
512	20231109	104100	47738600	15720	15720	15720	15720	0
513	20231109	104000	47738600	15720	15720	15720	15720	1
514	20231109	103900	47722880	15750	15730	15750	15730	16
515	20231109	103800	47471020	15740	15740	15740	15740	1
516	20231109	103700	47455280	15770	15770	15770	15770	0
517	20231109	103600	47455280	15770	15770	15770	15770	0
518	20231109	103500	47455280	15770	15770	15770	15770	0
519	20231109	103400	47455280	15770	15770	15770	15770	0
520	20231109	103300	47455280	15770	15770	15770	15770	0
521	20231109	103200	47455280	15770	15770	15770	15770	0
522	20231109	103100	47455280	15770	15770	15770	15770	0
523	20231109	103000	47455280	15770	15770	15770	15770	0
524	20231109	102900	47455280	15770	15770	15770	15770	2
525	20231109	102800	47423740	15750	15750	15750	15750	0
526	20231109	102700	47423740	15750	15750	15750	15750	12
527	20231109	102600	47234740	15770	15770	15770	15770	0
528	20231109	102500	47234740	15770	15750	15770	15750	50
529	20231109	102400	46447210	15750	15750	15750	15750	0
530	20231109	102300	46447210	15750	15750	15750	15750	0
531	20231109	102200	46447210	15750	15710	15750	15710	38
532	20231109	102100	45850190	15710	15710	15710	15710	2
533	20231109	102000	45818770	15750	15690	15750	15690	110
534	20231109	101900	44092570	15690	15690	15690	15690	52
535	20231109	101800	43276690	15690	15690	15690	15690	0
536	20231109	101700	43276690	15690	15690	15690	15690	0
537	20231109	101600	43276690	15690	15690	15690	15690	78
538	20231109	101500	42052870	15690	15690	15700	15690	52
539	20231109	101400	41236490	15690	15690	15690	15690	1
540	20231109	101300	41220800	15680	15680	15680	15680	0
541	20231109	101200	41220800	15680	15680	15680	15680	0
542	20231109	101100	41220800	15680	15680	15680	15680	0
543	20231109	101000	41220800	15680	15700	15700	15680	400
544	20231109	100900	34944670	15710	15710	15710	15710	0
545	20231109	100800	34944670	15710	15730	15730	15710	118
546	20231109	100700	33090440	15740	15740	15740	15740	1
547	20231109	100600	33074700	15740	15740	15740	15740	0
548	20231109	100500	33074700	15740	15740	15740	15740	0
549	20231109	100400	33074700	15740	15740	15740	15740	0
550	20231109	100300	33074700	15740	15740	15740	15740	0
551	20231109	100200	33074700	15740	15740	15740	15740	0
552	20231109	100100	33074700	15740	15740	15740	15740	0
553	20231109	100000	33074700	15740	15740	15740	15740	1
554	20231109	095900	33058960	15730	15730	15730	15730	0
555	20231109	095800	33058960	15730	15740	15740	15730	24
556	20231109	095700	32681380	15740	15740	15740	15740	18
557	20231109	095600	32398060	15740	15740	15740	15740	93
558	20231109	095500	30934240	15750	15750	15750	15750	0
559	20231109	095400	30934240	15750	15750	15750	15750	2
560	20231109	095300	30902740	15750	15750	15750	15750	13
561	20231109	095200	30697990	15750	15760	15760	15750	249
562	20231109	095100	26775490	15770	15770	15770	15770	6
563	20231109	095000	26680870	15770	15770	15770	15770	20
564	20231109	094900	26365470	15760	15790	15790	15760	78
565	20231109	094800	25135160	15800	15800	15800	15800	0
566	20231109	094700	25135160	15800	15800	15800	15800	0
567	20231109	094600	25135160	15800	15800	15800	15800	2
568	20231109	094500	25103560	15790	15790	15790	15790	2
569	20231109	094400	25071980	15790	15790	15790	15790	1
570	20231109	094300	25056190	15780	15800	15800	15780	103
571	20231109	094200	23428850	15800	15800	15800	15800	0
572	20231109	094100	23428850	15800	15800	15800	15800	0
573	20231109	094000	23428850	15800	15800	15800	15800	5
574	20231109	093900	23349850	15800	15800	15800	15800	0
575	20231109	093800	23349850	15800	15800	15800	15800	0
576	20231109	093700	23349850	15800	15800	15800	15800	0
577	20231109	093600	23349850	15800	15800	15800	15800	0
578	20231109	093500	23349850	15800	15800	15800	15800	0
579	20231109	093400	23349850	15800	15800	15800	15800	0
580	20231109	093300	23349850	15800	15800	15800	15800	25
581	20231109	093200	22954850	15820	15820	15820	15820	5
582	20231109	093100	22875750	15820	15810	15820	15810	7
583	20231109	093000	22765050	15810	15770	15810	15770	211
584	20231109	092900	19430540	15770	15770	15770	15770	0
585	20231109	092800	19430540	15770	15770	15770	15770	1
586	20231109	092700	19414770	15760	15750	15760	15750	12
587	20231109	092600	19225700	15760	15750	15760	15750	53
588	20231109	092500	18390920	15750	15750	15750	15740	12
589	20231109	092400	18202020	15740	15740	15740	15740	3
590	20231109	092300	18154800	15700	15700	15700	15700	0
591	20231109	092200	18154800	15700	15700	15700	15700	0
592	20231109	092100	18154800	15700	15700	15700	15700	0
593	20231109	092000	18154800	15700	15700	15700	15700	0
594	20231109	091900	18154800	15700	15700	15700	15700	0
595	20231109	091800	18154800	15700	15700	15700	15700	0
596	20231109	091700	18154800	15700	15700	15700	15700	0
597	20231109	091600	18154800	15700	15700	15700	15700	502
598	20231109	091500	10273400	15690	15720	15720	15690	202
599	20231109	091400	7103230	15700	15700	15700	15690	242
600	20231109	091300	3303880	15710	15730	15730	15710	3
601	20231109	091200	3256720	15750	15750	15750	15750	1
602	20231109	091100	3240970	15700	15700	15700	15700	0
603	20231109	091000	3240970	15700	15700	15700	15700	0
604	20231109	090900	3240970	15700	15700	15700	15700	0
605	20231109	090800	3240970	15700	15700	15700	15700	0
606	20231109	090700	3240970	15700	15700	15700	15700	0
607	20231109	090600	3240970	15700	15710	15710	15700	82
608	20231109	090500	1953360	15710	15730	15730	15710	43
609	20231109	090400	1277320	15720	15720	15720	15720	0
610	20231109	090300	1277320	15720	15720	15720	15720	0
611	20231109	090200	1277320	15720	15720	15720	15720	0
612	20231109	090100	1277320	15720	15720	15720	15720	1
613	20231109	090000	1261600	15770	15770	15770	15770	80