KissMeData/047920/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192800	1574453940	12470	12470	12470	12470	5073
3	20231108	192700	1574453940	12470	12470	12470	12470	0
4	20231108	192600	1574453940	12470	12470	12470	12470	0
5	20231108	192500	1574453940	12470	12470	12470	12470	0
6	20231108	192400	1574453940	12470	12470	12470	12470	0
7	20231108	192300	1574453940	12470	12470	12470	12470	0
8	20231108	192200	1574453940	12470	12470	12470	12470	0
9	20231108	192100	1574453940	12470	12470	12470	12470	0
10	20231108	192000	1574453940	12470	12470	12470	12470	0
11	20231108	191900	1574453940	12470	12470	12470	12470	0
12	20231108	191800	1574453940	12470	12470	12470	12470	0
13	20231108	191700	1574453940	12470	12470	12470	12470	0
14	20231108	191600	1574453940	12470	12470	12470	12470	0
15	20231108	191500	1574453940	12470	12470	12470	12470	0
16	20231108	191400	1574453940	12470	12470	12470	12470	0
17	20231108	191300	1574453940	12470	12470	12470	12470	0
18	20231108	191200	1574453940	12470	12470	12470	12470	0
19	20231108	191100	1574453940	12470	12470	12470	12470	0
20	20231108	191000	1574453940	12470	12470	12470	12470	0
21	20231108	190900	1574453940	12470	12470	12470	12470	0
22	20231108	190800	1574453940	12470	12470	12470	12470	0
23	20231108	190700	1574453940	12470	12470	12470	12470	0
24	20231108	190600	1574453940	12470	12470	12470	12470	0
25	20231108	190500	1574453940	12470	12470	12470	12470	0
26	20231108	190400	1574453940	12470	12470	12470	12470	0
27	20231108	190300	1574453940	12470	12470	12470	12470	0
28	20231108	190200	1574453940	12470	12470	12470	12470	0
29	20231108	190100	1574453940	12470	12470	12470	12470	0
30	20231108	190000	1574453940	12470	12470	12470	12470	0
31	20231108	185900	1574453940	12470	12470	12470	12470	0
32	20231108	185800	1574453940	12470	12470	12470	12470	5073
33	20231108	185700	1574453940	12470	12470	12470	12470	0
34	20231108	185600	1574453940	12470	12470	12470	12470	0
35	20231108	185500	1574453940	12470	12470	12470	12470	0
36	20231108	185400	1574453940	12470	12470	12470	12470	0
37	20231108	185300	1574453940	12470	12470	12470	12470	0
38	20231108	185200	1574453940	12470	12470	12470	12470	0
39	20231108	185100	1574453940	12470	12470	12470	12470	0
40	20231108	185000	1574453940	12470	12470	12470	12470	0
41	20231108	184900	1574453940	12470	12470	12470	12470	0
42	20231108	184800	1574453940	12470	12470	12470	12470	0
43	20231108	184700	1574453940	12470	12470	12470	12470	0
44	20231108	184600	1574453940	12470	12470	12470	12470	0
45	20231108	184500	1574453940	12470	12470	12470	12470	0
46	20231108	184400	1574453940	12470	12470	12470	12470	0
47	20231108	184300	1574453940	12470	12470	12470	12470	0
48	20231108	184200	1574453940	12470	12470	12470	12470	0
49	20231108	184100	1574453940	12470	12470	12470	12470	0
50	20231108	184000	1574453940	12470	12470	12470	12470	0
51	20231108	183900	1574453940	12470	12470	12470	12470	0
52	20231108	183800	1574453940	12470	12470	12470	12470	0
53	20231108	183700	1574453940	12470	12470	12470	12470	0
54	20231108	183600	1574453940	12470	12470	12470	12470	0
55	20231108	183500	1574453940	12470	12470	12470	12470	0
56	20231108	183400	1574453940	12470	12470	12470	12470	0
57	20231108	183300	1574453940	12470	12470	12470	12470	0
58	20231108	183200	1574453940	12470	12470	12470	12470	0
59	20231108	183100	1574453940	12470	12470	12470	12470	0
60	20231108	183000	1574453940	12470	12470	12470	12470	0
61	20231108	182900	1574453940	12470	12470	12470	12470	0
62	20231108	182800	1574453940	12470	12470	12470	12470	5073
63	20231108	182700	1574453940	12470	12470	12470	12470	0
64	20231108	182600	1574453940	12470	12470	12470	12470	0
65	20231108	182500	1574453940	12470	12470	12470	12470	0
66	20231108	182400	1574453940	12470	12470	12470	12470	0
67	20231108	182300	1574453940	12470	12470	12470	12470	0
68	20231108	182200	1574453940	12470	12470	12470	12470	0
69	20231108	182100	1574453940	12470	12470	12470	12470	0
70	20231108	182000	1574453940	12470	12470	12470	12470	0
71	20231108	181900	1574453940	12470	12470	12470	12470	0
72	20231108	181800	1574453940	12470	12470	12470	12470	0
73	20231108	181700	1574453940	12470	12470	12470	12470	0
74	20231108	181600	1574453940	12470	12470	12470	12470	0
75	20231108	181500	1574453940	12470	12470	12470	12470	0
76	20231108	181400	1574453940	12470	12470	12470	12470	0
77	20231108	181300	1574453940	12470	12470	12470	12470	0
78	20231108	181200	1574453940	12470	12470	12470	12470	0
79	20231108	181100	1574453940	12470	12470	12470	12470	0
80	20231108	181000	1574453940	12470	12470	12470	12470	0
81	20231108	180900	1574453940	12470	12470	12470	12470	0
82	20231108	180800	1574453940	12470	12470	12470	12470	0
83	20231108	180700	1574453940	12470	12470	12470	12470	0
84	20231108	180600	1574453940	12470	12470	12470	12470	0
85	20231108	180500	1574453940	12470	12470	12470	12470	0
86	20231108	180400	1574453940	12470	12470	12470	12470	0
87	20231108	180300	1574453940	12470	12470	12470	12470	0
88	20231108	180200	1574453940	12470	12470	12470	12470	0
89	20231108	180100	1574453940	12470	12470	12470	12470	0
90	20231108	180000	1574453940	12470	12470	12470	12470	0
91	20231108	175900	1574453940	12470	12470	12470	12470	0
92	20231108	175800	1574453940	12470	12470	12470	12470	5073
93	20231108	175700	1574453940	12470	12470	12470	12470	0
94	20231108	175600	1574453940	12470	12470	12470	12470	0
95	20231108	175500	1574453940	12470	12470	12470	12470	0
96	20231108	175400	1574453940	12470	12470	12470	12470	0
97	20231108	175300	1574453940	12470	12470	12470	12470	0
98	20231108	175200	1574453940	12470	12470	12470	12470	0
99	20231108	175100	1574453940	12470	12470	12470	12470	0
100	20231108	175000	1574453940	12470	12470	12470	12470	0
101	20231108	174900	1574453940	12470	12470	12470	12470	0
102	20231108	174800	1574453940	12470	12470	12470	12470	0
103	20231108	174700	1574453940	12470	12470	12470	12470	0
104	20231108	174600	1574453940	12470	12470	12470	12470	0
105	20231108	174500	1574453940	12470	12470	12470	12470	0
106	20231108	174400	1574453940	12470	12470	12470	12470	0
107	20231108	174300	1574453940	12470	12470	12470	12470	0
108	20231108	174200	1574453940	12470	12470	12470	12470	0
109	20231108	174100	1574453940	12470	12470	12470	12470	0
110	20231108	174000	1574453940	12470	12470	12470	12470	0
111	20231108	173900	1574453940	12470	12470	12470	12470	0
112	20231108	173800	1574453940	12470	12470	12470	12470	0
113	20231108	173700	1574453940	12470	12470	12470	12470	0
114	20231108	173600	1574453940	12470	12470	12470	12470	0
115	20231108	173500	1574453940	12470	12470	12470	12470	0
116	20231108	173400	1574453940	12470	12470	12470	12470	0
117	20231108	173300	1574453940	12470	12470	12470	12470	0
118	20231108	173200	1574453940	12470	12470	12470	12470	0
119	20231108	173100	1574453940	12470	12470	12470	12470	0
120	20231108	173000	1574453940	12470	12470	12470	12470	0
121	20231108	172900	1574453940	12470	12470	12470	12470	0
122	20231108	172800	1574453940	12470	12470	12470	12470	5073
123	20231108	172700	1574453940	12470	12470	12470	12470	0
124	20231108	172600	1574453940	12470	12470	12470	12470	0
125	20231108	172500	1574453940	12470	12470	12470	12470	0
126	20231108	172400	1574453940	12470	12470	12470	12470	0
127	20231108	172300	1574453940	12470	12470	12470	12470	0
128	20231108	172200	1574453940	12470	12470	12470	12470	0
129	20231108	172100	1574453940	12470	12470	12470	12470	0
130	20231108	172000	1574453940	12470	12470	12470	12470	0
131	20231108	171900	1574453940	12470	12470	12470	12470	0
132	20231108	171800	1574453940	12470	12470	12470	12470	0
133	20231108	171700	1574453940	12470	12470	12470	12470	0
134	20231108	171600	1574453940	12470	12470	12470	12470	0
135	20231108	171500	1574453940	12470	12470	12470	12470	0
136	20231108	171400	1574453940	12470	12470	12470	12470	0
137	20231108	171300	1574453940	12470	12470	12470	12470	0
138	20231108	171200	1574453940	12470	12470	12470	12470	0
139	20231108	171100	1574453940	12470	12470	12470	12470	0
140	20231108	171000	1574453940	12470	12470	12470	12470	0
141	20231108	170900	1574453940	12470	12470	12470	12470	0
142	20231108	170800	1574453940	12470	12470	12470	12470	0
143	20231108	170700	1574453940	12470	12470	12470	12470	0
144	20231108	170600	1574453940	12470	12470	12470	12470	0
145	20231108	170500	1574453940	12470	12470	12470	12470	0
146	20231108	170400	1574453940	12470	12470	12470	12470	0
147	20231108	170300	1574453940	12470	12470	12470	12470	0
148	20231108	170200	1574453940	12470	12470	12470	12470	0
149	20231108	170100	1574453940	12470	12470	12470	12470	0
150	20231108	170000	1574453940	12470	12470	12470	12470	0
151	20231108	165900	1574453940	12470	12470	12470	12470	0
152	20231108	165800	1574453940	12470	12470	12470	12470	5073
153	20231108	165700	1574453940	12470	12470	12470	12470	0
154	20231108	165600	1574453940	12470	12470	12470	12470	0
155	20231108	165500	1574453940	12470	12470	12470	12470	0
156	20231108	165400	1574453940	12470	12470	12470	12470	0
157	20231108	165300	1574453940	12470	12470	12470	12470	0
158	20231108	165200	1574453940	12470	12470	12470	12470	0
159	20231108	165100	1574453940	12470	12470	12470	12470	0
160	20231108	165000	1574453940	12470	12470	12470	12470	0
161	20231108	164900	1574453940	12470	12470	12470	12470	0
162	20231108	164800	1574453940	12470	12470	12470	12470	0
163	20231108	164700	1574453940	12470	12470	12470	12470	0
164	20231108	164600	1574453940	12470	12470	12470	12470	0
165	20231108	164500	1574453940	12470	12470	12470	12470	0
166	20231108	164400	1574453940	12470	12470	12470	12470	0
167	20231108	164300	1574453940	12470	12470	12470	12470	0
168	20231108	164200	1574453940	12470	12470	12470	12470	0
169	20231108	164100	1574453940	12470	12470	12470	12470	0
170	20231108	164000	1574453940	12470	12470	12470	12470	0
171	20231108	163900	1574453940	12470	12470	12470	12470	0
172	20231108	163800	1574453940	12470	12470	12470	12470	0
173	20231108	163700	1574453940	12470	12470	12470	12470	0
174	20231108	163600	1574453940	12470	12470	12470	12470	0
175	20231108	163500	1574453940	12470	12470	12470	12470	0
176	20231108	163400	1574453940	12470	12470	12470	12470	0
177	20231108	163300	1574453940	12470	12470	12470	12470	0
178	20231108	163200	1574453940	12470	12470	12470	12470	0
179	20231108	163100	1574453940	12470	12470	12470	12470	0
180	20231108	163000	1574453940	12470	12470	12470	12470	0
181	20231108	162900	1574453940	12470	12470	12470	12470	0
182	20231108	162800	1574453940	12470	12470	12470	12470	5073
183	20231108	162700	1574453940	12470	12470	12470	12470	0
184	20231108	162600	1574453940	12470	12470	12470	12470	0
185	20231108	162500	1574453940	12470	12470	12470	12470	0
186	20231108	162400	1574453940	12470	12470	12470	12470	0
187	20231108	162300	1574453940	12470	12470	12470	12470	0
188	20231108	162200	1574453940	12470	12470	12470	12470	0
189	20231108	162100	1574453940	12470	12470	12470	12470	0
190	20231108	162000	1574453940	12470	12470	12470	12470	0
191	20231108	161900	1574453940	12470	12470	12470	12470	0
192	20231108	161800	1574453940	12470	12470	12470	12470	0
193	20231108	161700	1574453940	12470	12470	12470	12470	0
194	20231108	161600	1574453940	12470	12470	12470	12470	0
195	20231108	161500	1574453940	12470	12470	12470	12470	0
196	20231108	161400	1574453940	12470	12470	12470	12470	0
197	20231108	161300	1574453940	12470	12470	12470	12470	0
198	20231108	161200	1574453940	12470	12470	12470	12470	0
199	20231108	161100	1574453940	12470	12470	12470	12470	0
200	20231108	161000	1574453940	12470	12470	12470	12470	0
201	20231108	160900	1574453940	12470	12470	12470	12470	0
202	20231108	160800	1574453940	12470	12470	12470	12470	0
203	20231108	160700	1574453940	12470	12470	12470	12470	0
204	20231108	160600	1574453940	12470	12470	12470	12470	0
205	20231108	160500	1574453940	12470	12470	12470	12470	0
206	20231108	160400	1574453940	12470	12470	12470	12470	0
207	20231108	160300	1574453940	12470	12470	12470	12470	0
208	20231108	160200	1574453940	12470	12470	12470	12470	0
209	20231108	160100	1574453940	12470	12470	12470	12470	0
210	20231108	160000	1574453940	12470	12470	12470	12470	0
211	20231108	155900	1574453940	12470	12470	12470	12470	0
212	20231108	155800	1574453940	12470	12470	12470	12470	5073
213	20231108	155700	1574453940	12470	12470	12470	12470	0
214	20231108	155600	1574453940	12470	12470	12470	12470	0
215	20231108	155500	1574453940	12470	12470	12470	12470	0
216	20231108	155400	1574453940	12470	12470	12470	12470	0
217	20231108	155300	1574453940	12470	12470	12470	12470	0
218	20231108	155200	1574453940	12470	12470	12470	12470	0
219	20231108	155100	1574453940	12470	12470	12470	12470	0
220	20231108	155000	1574453940	12470	12470	12470	12470	0
221	20231108	154900	1574453940	12470	12470	12470	12470	0
222	20231108	154800	1574453940	12470	12470	12470	12470	0
223	20231108	154700	1574453940	12470	12470	12470	12470	0
224	20231108	154600	1574453940	12470	12470	12470	12470	0
225	20231108	154500	1574453940	12470	12470	12470	12470	0
226	20231108	154400	1574453940	12470	12470	12470	12470	0
227	20231108	154300	1574453940	12470	12470	12470	12470	0
228	20231108	154200	1574453940	12470	12470	12470	12470	0
229	20231108	154100	1574453940	12470	12470	12470	12470	0
230	20231108	154000	1574453940	12470	12470	12470	12470	0
231	20231108	153900	1574453940	12470	12470	12470	12470	0
232	20231108	153800	1574453940	12470	12470	12470	12470	0
233	20231108	153700	1574453940	12470	12470	12470	12470	0
234	20231108	153600	1574453940	12470	12470	12470	12470	0
235	20231108	153500	1574453940	12470	12470	12470	12470	0
236	20231108	153400	1574453940	12470	12470	12470	12470	0
237	20231108	153300	1574453940	12470	12470	12470	12470	0
238	20231108	153200	1574453940	12470	12470	12470	12470	0
239	20231108	153100	1574453940	12470	12470	12470	12470	0
240	20231108	153000	1574453940	12470	12470	12470	12470	5073
241	20231108	152900	1511193630	12500	12500	12500	12500	0
242	20231108	152800	1511193630	12500	12500	12500	12500	0
243	20231108	152700	1511193630	12500	12500	12500	12500	0
244	20231108	152600	1511193630	12500	12500	12500	12500	0
245	20231108	152500	1511193630	12500	12500	12500	12500	0
246	20231108	152400	1511193630	12500	12500	12500	12500	0
247	20231108	152300	1511193630	12500	12500	12500	12500	0
248	20231108	152200	1511193630	12500	12500	12500	12500	0
249	20231108	152100	1511193630	12500	12500	12500	12500	0
250	20231108	152000	1511193630	12500	12500	12500	12500	0
251	20231108	151900	1511193630	12500	12500	12520	12490	602
252	20231108	151800	1503669400	12500	12500	12500	12500	273
253	20231108	151700	1500256900	12500	12480	12500	12480	949
254	20231108	151600	1488399790	12480	12500	12500	12480	2738
255	20231108	151500	1454206620	12500	12500	12500	12500	149
256	20231108	151400	1452344120	12500	12500	12500	12500	139
257	20231108	151300	1450606620	12500	12500	12500	12500	715
258	20231108	151200	1441669120	12500	12490	12500	12490	1155
259	20231108	151100	1427233620	12480	12470	12480	12470	138
260	20231108	151000	1425511760	12470	12480	12480	12470	441
261	20231108	150900	1420008240	12480	12500	12500	12480	905
262	20231108	150800	1408704410	12500	12500	12510	12500	897
263	20231108	150700	1397491880	12500	12500	12500	12500	600
264	20231108	150600	1389991880	12500	12500	12500	12500	501
265	20231108	150500	1383729380	12500	12520	12530	12500	4123
266	20231108	150400	1332166840	12530	12540	12540	12520	2309
267	20231108	150300	1303230060	12540	12530	12550	12530	33
268	20231108	150200	1302816380	12530	12530	12530	12530	1
269	20231108	150100	1302803850	12530	12530	12530	12530	15
270	20231108	150000	1302615900	12540	12550	12550	12540	295
271	20231108	145900	1298915500	12540	12540	12540	12540	0
272	20231108	145800	1298915500	12540	12550	12550	12540	403
273	20231108	145700	1293860160	12550	12550	12550	12550	143
274	20231108	145600	1292065510	12550	12550	12550	12550	157
275	20231108	145500	1290095160	12550	12550	12550	12550	0
276	20231108	145400	1290095160	12550	12550	12550	12540	826
277	20231108	145300	1279734620	12560	12550	12560	12550	321
278	20231108	145200	1275704070	12550	12550	12550	12550	0
279	20231108	145100	1275704070	12550	12550	12550	12550	833
280	20231108	145000	1265249920	12560	12560	12560	12560	32
281	20231108	144900	1264848000	12550	12550	12550	12550	62
282	20231108	144800	1264069900	12550	12550	12560	12550	213
283	20231108	144700	1261395730	12540	12540	12540	12540	167
284	20231108	144600	1259301550	12550	12560	12570	12550	2970
285	20231108	144500	1222009360	12560	12570	12570	12560	470
286	20231108	144400	1216101680	12570	12580	12580	12560	39
287	20231108	144300	1215611510	12570	12570	12570	12570	212
288	20231108	144200	1212946670	12570	12570	12570	12570	48
289	20231108	144100	1212343310	12570	12570	12580	12570	1876
290	20231108	144000	1188761970	12580	12580	12590	12580	25
291	20231108	143900	1188447460	12580	12590	12590	12580	1213
292	20231108	143800	1173186890	12590	12590	12590	12590	186
293	20231108	143700	1170845150	12590	12590	12590	12590	500
294	20231108	143600	1164550150	12590	12590	12590	12590	116
295	20231108	143500	1163089710	12600	12600	12600	12600	2
296	20231108	143400	1163064510	12590	12590	12590	12580	286
297	20231108	143300	1159464520	12590	12590	12590	12580	1115
298	20231108	143200	1145436670	12600	12600	12600	12600	105
299	20231108	143100	1144113670	12590	12590	12620	12590	1124
300	20231108	143000	1129944400	12590	12600	12600	12590	1081
301	20231108	142900	1116334400	12600	12600	12600	12600	50
302	20231108	142800	1115704400	12600	12600	12600	12600	100
303	20231108	142700	1114444400	12600	12600	12600	12600	130
304	20231108	142600	1112806400	12610	12610	12610	12610	20
305	20231108	142500	1112554200	12600	12600	12600	12600	1000
306	20231108	142400	1099954200	12620	12600	12620	12600	466
307	20231108	142300	1094080260	12620	12620	12620	12620	20
308	20231108	142200	1093827860	12630	12610	12630	12610	203
309	20231108	142100	1091264960	12620	12630	12630	12600	234
310	20231108	142000	1088313150	12600	12610	12610	12600	318
311	20231108	141900	1084303190	12610	12620	12620	12610	305
312	20231108	141800	1080457090	12620	12630	12630	12620	29
313	20231108	141700	1080091010	12650	12650	12650	12650	0
314	20231108	141600	1080091010	12650	12650	12650	12650	1
315	20231108	141500	1080078360	12610	12610	12610	12610	300
316	20231108	141400	1076295360	12610	12610	12610	12610	0
317	20231108	141300	1076295360	12610	12610	12610	12610	0
318	20231108	141200	1076295360	12610	12610	12610	12610	0
319	20231108	141100	1076295360	12610	12620	12620	12610	301
320	20231108	141000	1072499690	12610	12610	12610	12610	0
321	20231108	140900	1072499690	12610	12610	12610	12610	8
322	20231108	140800	1072398810	12590	12590	12590	12590	0
323	20231108	140700	1072398810	12590	12620	12620	12590	2200
324	20231108	140600	1044682810	12640	12640	12640	12640	0
325	20231108	140500	1044682810	12640	12640	12640	12640	211
326	20231108	140400	1042015770	12620	12620	12620	12620	150
327	20231108	140300	1040122770	12620	12620	12620	12620	0
328	20231108	140200	1040122770	12620	12620	12620	12620	250
329	20231108	140100	1036967770	12620	12620	12620	12620	250
330	20231108	140000	1033812770	12620	12640	12640	12620	1000
331	20231108	135900	1021187740	12630	12670	12670	12630	1840
332	20231108	135800	997916950	12670	12670	12670	12670	41
333	20231108	135700	997397480	12670	12670	12670	12670	1
334	20231108	135600	997384810	12670	12670	12670	12670	1
335	20231108	135500	997372140	12630	12630	12630	12630	0
336	20231108	135400	997372140	12630	12630	12630	12630	0
337	20231108	135300	997372140	12630	12630	12630	12630	0
338	20231108	135200	997372140	12630	12630	12630	12630	100
339	20231108	135100	996109140	12630	12630	12630	12630	10
340	20231108	135000	995982840	12690	12690	12690	12690	0
341	20231108	134900	995982840	12690	12690	12690	12690	2
342	20231108	134800	995957460	12630	12630	12630	12630	136
343	20231108	134700	994239780	12640	12650	12650	12640	364
344	20231108	134600	989638810	12640	12640	12640	12640	0
345	20231108	134500	989638810	12640	12640	12640	12640	0
346	20231108	134400	989638810	12640	12640	12640	12640	0
347	20231108	134300	989638810	12640	12680	12680	12640	1477
348	20231108	134200	970955140	12680	12680	12680	12680	0
349	20231108	134100	970955140	12680	12680	12680	12680	44
350	20231108	134000	970397220	12680	12680	12680	12680	2
351	20231108	133900	970371860	12680	12680	12680	12680	0
352	20231108	133800	970371860	12680	12680	12680	12670	232
353	20231108	133700	967432220	12660	12660	12660	12660	0
354	20231108	133600	967432220	12660	12660	12660	12660	0
355	20231108	133500	967432220	12660	12660	12660	12660	198
356	20231108	133400	964925540	12660	12660	12660	12660	2
357	20231108	133300	964900220	12660	12660	12660	12660	0
358	20231108	133200	964900220	12660	12660	12660	12660	0
359	20231108	133100	964900220	12660	12660	12660	12660	178
360	20231108	133000	962646740	12660	12660	12660	12660	74
361	20231108	132900	961709900	12660	12670	12670	12660	514
362	20231108	132800	955202560	12670	12670	12670	12670	200
363	20231108	132700	952668560	12680	12680	12680	12680	10
364	20231108	132600	952541760	12700	12700	12700	12700	0
365	20231108	132500	952541760	12700	12660	12700	12660	262
366	20231108	132400	949220360	12660	12690	12690	12660	86
367	20231108	132300	948129820	12690	12690	12690	12690	2
368	20231108	132200	948104440	12660	12660	12660	12660	0
369	20231108	132100	948104440	12660	12690	12690	12660	85
370	20231108	132000	947027050	12690	12690	12690	12690	51
371	20231108	131900	946379860	12690	12690	12690	12690	0
372	20231108	131800	946379860	12690	12690	12690	12690	5
373	20231108	131700	946316410	12690	12690	12690	12690	60
374	20231108	131600	945555010	12660	12660	12660	12660	0
375	20231108	131500	945555010	12660	12660	12660	12660	106
376	20231108	131400	944213050	12660	12660	12660	12660	0
377	20231108	131300	944213050	12660	12670	12670	12660	87
378	20231108	131200	943110880	12670	12670	12670	12670	265
379	20231108	131100	939753330	12660	12660	12660	12660	0
380	20231108	131000	939753330	12660	12660	12660	12660	0
381	20231108	130900	939753330	12660	12660	12690	12660	553
382	20231108	130800	932752290	12660	12670	12670	12660	78
383	20231108	130700	931764710	12660	12660	12660	12660	109
384	20231108	130600	930384770	12660	12660	12660	12660	179
385	20231108	130500	928118630	12660	12660	12660	12660	0
386	20231108	130400	928118630	12660	12660	12660	12660	0
387	20231108	130300	928118630	12660	12660	12660	12660	0
388	20231108	130200	928118630	12660	12660	12660	12660	0
389	20231108	130100	928118630	12660	12660	12660	12660	2615
390	20231108	130000	895012730	12680	12680	12680	12680	0
391	20231108	125900	895012730	12680	12680	12680	12680	82
392	20231108	125800	893972970	12680	12680	12680	12680	0
393	20231108	125700	893972970	12680	12680	12680	12680	2
394	20231108	125600	893947610	12680	12680	12680	12680	0
395	20231108	125500	893947610	12680	12680	12680	12680	0
396	20231108	125400	893947610	12680	12680	12680	12680	0
397	20231108	125300	893947610	12680	12680	12680	12680	1
398	20231108	125200	893934930	12680	12680	12680	12680	0
399	20231108	125100	893934930	12680	12680	12680	12680	0
400	20231108	125000	893934930	12680	12680	12680	12680	0
401	20231108	124900	893934930	12680	12680	12680	12680	55
402	20231108	124800	893237530	12680	12680	12680	12680	1
403	20231108	124700	893224850	12710	12710	12710	12710	50
404	20231108	124600	892589350	12710	12710	12710	12710	1
405	20231108	124500	892576640	12660	12660	12660	12660	0
406	20231108	124400	892576640	12660	12660	12660	12660	0
407	20231108	124300	892576640	12660	12660	12660	12660	1500
408	20231108	124200	873586640	12660	12660	12660	12660	1
409	20231108	124100	873573980	12620	12620	12620	12620	0
410	20231108	124000	873573980	12620	12620	12620	12620	0
411	20231108	123900	873573980	12620	12620	12620	12620	0
412	20231108	123800	873573980	12620	12620	12620	12620	0
413	20231108	123700	873573980	12620	12620	12620	12620	0
414	20231108	123600	873573980	12620	12660	12660	12620	666
415	20231108	123500	865165860	12680	12680	12680	12680	20
416	20231108	123400	864912260	12680	12680	12680	12680	0
417	20231108	123300	864912260	12680	12680	12680	12680	17
418	20231108	123200	864696700	12680	12690	12690	12680	10
419	20231108	123100	864569850	12680	12700	12720	12680	424
420	20231108	123000	859192490	12700	12700	12700	12700	1
421	20231108	122900	859179790	12670	12670	12670	12670	0
422	20231108	122800	859179790	12670	12670	12670	12670	0
423	20231108	122700	859179790	12670	12670	12670	12670	0
424	20231108	122600	859179790	12670	12670	12670	12670	1039
425	20231108	122500	846015660	12600	12600	12600	12600	0
426	20231108	122400	846015660	12600	12600	12600	12600	0
427	20231108	122300	846015660	12600	12600	12600	12600	0
428	20231108	122200	846015660	12600	12650	12650	12600	2015
429	20231108	122100	820593490	12650	12650	12650	12650	71
430	20231108	122000	819695340	12650	12650	12650	12650	90
431	20231108	121900	818556840	12650	12650	12650	12650	0
432	20231108	121800	818556840	12650	12660	12660	12650	687
433	20231108	121700	809866170	12670	12670	12670	12670	3
434	20231108	121600	809828160	12650	12670	12670	12650	444
435	20231108	121500	804205130	12680	12710	12710	12680	494
436	20231108	121400	797940750	12700	12700	12700	12700	0
437	20231108	121300	797940750	12700	12700	12700	12700	0
438	20231108	121200	797940750	12700	12700	12700	12700	0
439	20231108	121100	797940750	12700	12700	12700	12700	0
440	20231108	121000	797940750	12700	12700	12700	12700	0
441	20231108	120900	797940750	12700	12700	12700	12700	276
442	20231108	120800	794435550	12740	12740	12740	12740	0
443	20231108	120700	794435550	12740	12700	12740	12700	21
444	20231108	120600	794168810	12710	12710	12710	12710	0
445	20231108	120500	794168810	12710	12710	12710	12710	160
446	20231108	120400	792135210	12700	12700	12700	12700	0
447	20231108	120300	792135210	12700	12700	12700	12700	0
448	20231108	120200	792135210	12700	12700	12700	12700	305
449	20231108	120100	788261710	12730	12730	12730	12730	38
450	20231108	120000	787777970	12730	12720	12730	12720	82
451	20231108	115900	786734710	12720	12720	12720	12720	0
452	20231108	115800	786734710	12720	12750	12770	12720	223
453	20231108	115700	783893560	12750	12750	12750	12750	0
454	20231108	115600	783893560	12750	12760	12760	12750	63
455	20231108	115500	783089690	12760	12760	12760	12760	12
456	20231108	115400	782936570	12770	12770	12770	12770	100
457	20231108	115300	781659570	12770	12770	12770	12770	100
458	20231108	115200	780382570	12770	12770	12770	12770	108
459	20231108	115100	779003410	12770	12760	12770	12760	73
460	20231108	115000	778071290	12770	12720	12770	12720	3375
461	20231108	114900	735058140	12720	12710	12720	12710	2104
462	20231108	114800	708305180	12710	12700	12710	12690	370
463	20231108	114700	703607280	12700	12700	12700	12700	0
464	20231108	114600	703607280	12700	12700	12700	12700	0
465	20231108	114500	703607280	12700	12700	12700	12700	6
466	20231108	114400	703531080	12700	12700	12700	12700	44
467	20231108	114300	702972280	12700	12700	12700	12700	500
468	20231108	114200	696622280	12710	12710	12710	12710	200
469	20231108	114100	694080280	12700	12700	12700	12700	70
470	20231108	114000	693191280	12700	12700	12700	12700	70
471	20231108	113900	692302280	12700	12700	12700	12700	0
472	20231108	113800	692302280	12700	12700	12700	12700	0
473	20231108	113700	692302280	12700	12700	12700	12700	0
474	20231108	113600	692302280	12700	12710	12710	12700	43
475	20231108	113500	691756070	12700	12700	12700	12700	300
476	20231108	113400	687946070	12700	12700	12700	12700	93
477	20231108	113300	686764970	12700	12700	12700	12700	0
478	20231108	113200	686764970	12700	12700	12700	12700	0
479	20231108	113100	686764970	12700	12700	12700	12700	246
480	20231108	113000	683640770	12700	12700	12700	12700	1034
481	20231108	112900	670508970	12700	12700	12700	12700	5
482	20231108	112800	670445470	12700	12700	12700	12700	0
483	20231108	112700	670445470	12700	12700	12700	12700	66
484	20231108	112600	669607270	12690	12720	12720	12690	399
485	20231108	112500	664543880	12690	12690	12690	12690	0
486	20231108	112400	664543880	12690	12710	12710	12690	210
487	20231108	112300	661878760	12710	12710	12710	12710	8
488	20231108	112200	661777080	12720	12720	12720	12720	230
489	20231108	112100	658851480	12720	12720	12720	12720	0
490	20231108	112000	658851480	12720	12720	12720	12720	0
491	20231108	111900	658851480	12720	12720	12720	12720	14
492	20231108	111800	658673400	12730	12730	12730	12730	0
493	20231108	111700	658673400	12730	12730	12730	12730	14
494	20231108	111600	658495180	12730	12730	12730	12730	24
495	20231108	111500	658189660	12720	12720	12720	12720	5
496	20231108	111400	658126060	12720	12710	12720	12710	1141
497	20231108	111300	643618460	12700	12690	12700	12670	1426
498	20231108	111200	625517010	12670	12680	12680	12670	8
499	20231108	111100	625415640	12680	12670	12680	12670	101
500	20231108	111000	624135960	12680	12680	12680	12680	4
501	20231108	110900	624085240	12670	12670	12670	12670	0
502	20231108	110800	624085240	12670	12670	12670	12670	0
503	20231108	110700	624085240	12670	12670	12670	12670	0
504	20231108	110600	624085240	12670	12690	12690	12670	325
505	20231108	110500	619965990	12660	12660	12660	12660	1
506	20231108	110400	619953330	12670	12660	12670	12660	9
507	20231108	110300	619839370	12660	12680	12680	12660	128
508	20231108	110200	618218540	12690	12690	12690	12690	57
509	20231108	110100	617495210	12710	12710	12710	12710	9
510	20231108	110000	617380820	12710	12710	12710	12710	0
511	20231108	105900	617380820	12710	12710	12710	12710	126
512	20231108	105800	615779360	12710	12700	12710	12700	610
513	20231108	105700	608029760	12690	12690	12690	12690	0
514	20231108	105600	608029760	12690	12690	12690	12690	0
515	20231108	105500	608029760	12690	12690	12690	12670	518
516	20231108	105400	601456740	12690	12680	12690	12670	471
517	20231108	105300	595488630	12670	12670	12670	12670	0
518	20231108	105200	595488630	12670	12670	12670	12670	0
519	20231108	105100	595488630	12670	12680	12680	12670	200
520	20231108	105000	592954260	12670	12670	12670	12670	0
521	20231108	104900	592954260	12670	12670	12670	12670	0
522	20231108	104800	592954260	12670	12680	12680	12670	126
523	20231108	104700	591357580	12680	12680	12680	12680	28
524	20231108	104600	591002540	12680	12670	12680	12670	821
525	20231108	104500	580593260	12670	12670	12670	12670	226
526	20231108	104400	577729840	12660	12660	12660	12660	102
527	20231108	104300	576438520	12650	12640	12650	12640	164
528	20231108	104200	574364450	12630	12630	12630	12630	20
529	20231108	104100	574111850	12640	12640	12640	12640	50
530	20231108	104000	573479850	12640	12640	12640	12640	100
531	20231108	103900	572215850	12630	12620	12630	12620	355
532	20231108	103800	567733050	12620	12620	12620	12620	15
533	20231108	103700	567543750	12610	12610	12610	12610	0
534	20231108	103600	567543750	12610	12610	12610	12610	17
535	20231108	103500	567329380	12610	12610	12610	12610	105
536	20231108	103400	566005330	12610	12610	12610	12610	1
537	20231108	103300	565992720	12600	12600	12600	12600	0
538	20231108	103200	565992720	12600	12600	12600	12600	52
539	20231108	103100	565337520	12600	12620	12620	12600	263
540	20231108	103000	562023690	12630	12630	12630	12630	43
541	20231108	102900	561480600	12600	12610	12610	12600	432
542	20231108	102800	556037310	12610	12610	12610	12610	24
543	20231108	102700	555734670	12600	12600	12600	12600	474
544	20231108	102600	549762270	12610	12600	12610	12600	342
545	20231108	102500	545450530	12600	12610	12610	12600	457
546	20231108	102400	539692260	12610	12610	12610	12610	440
547	20231108	102300	534143860	12610	12620	12620	12610	600
548	20231108	102200	526577330	12620	12620	12620	12620	400
549	20231108	102100	521529330	12610	12610	12610	12610	100
550	20231108	102000	520268330	12610	12630	12630	12610	1611
551	20231108	101900	499946800	12620	12620	12620	12620	0
552	20231108	101800	499946800	12620	12620	12620	12620	97
553	20231108	101700	498722660	12620	12640	12640	12620	156
554	20231108	101600	496753220	12640	12640	12640	12640	4
555	20231108	101500	496702660	12640	12640	12640	12640	131
556	20231108	101400	495046820	12640	12670	12670	12640	25
557	20231108	101300	494730670	12670	12670	12680	12670	101
558	20231108	101200	493450100	12600	12600	12600	12600	0
559	20231108	101100	493450100	12600	12630	12630	12600	2815
560	20231108	101000	457968980	12610	12650	12650	12610	919
561	20231108	100900	446365770	12660	12660	12660	12650	130
562	20231108	100800	444720710	12650	12650	12650	12650	200
563	20231108	100700	442190710	12650	12640	12650	12640	210
564	20231108	100600	439535150	12650	12650	12650	12650	547
565	20231108	100500	432615600	12650	12650	12650	12650	148
566	20231108	100400	430743400	12650	12650	12650	12650	230
567	20231108	100300	427833900	12650	12650	12650	12640	103
568	20231108	100200	426531780	12650	12650	12650	12650	180
569	20231108	100100	424254780	12650	12700	12700	12650	731
570	20231108	100000	415002680	12720	12740	12740	12720	2
571	20231108	095900	414977220	12740	12740	12740	12740	12
572	20231108	095800	414824340	12740	12670	12740	12660	1010
573	20231108	095700	402033640	12680	12680	12680	12680	1032
574	20231108	095600	388947880	12680	12680	12680	12670	684
575	20231108	095500	380275990	12680	12710	12710	12680	1062
576	20231108	095400	366803190	12690	12710	12710	12690	150
577	20231108	095300	364899470	12700	12700	12700	12700	90
578	20231108	095200	363756470	12700	12700	12700	12700	10
579	20231108	095100	363629470	12690	12690	12690	12690	0
580	20231108	095000	363629470	12690	12700	12700	12690	1850
581	20231108	094900	340146750	12700	12710	12710	12700	651
582	20231108	094800	331878440	12710	12720	12720	12710	300
583	20231108	094700	328064160	12720	12720	12720	12720	10
584	20231108	094600	327936960	12710	12710	12710	12710	0
585	20231108	094500	327936960	12710	12720	12720	12710	120
586	20231108	094400	326411710	12710	12710	12710	12710	200
587	20231108	094300	323869710	12790	12710	12790	12710	251
588	20231108	094200	320679420	12780	12740	12780	12710	1001
589	20231108	094100	307950310	12730	12730	12730	12730	0
590	20231108	094000	307950310	12730	12730	12730	12730	330
591	20231108	093900	303749410	12740	12740	12740	12740	0
592	20231108	093800	303749410	12740	12750	12750	12740	178
593	20231108	093700	301480820	12750	12750	12750	12750	0
594	20231108	093600	301480820	12750	12750	12750	12750	10
595	20231108	093500	301353320	12750	12750	12750	12750	0
596	20231108	093400	301353320	12750	12780	12780	12750	6
597	20231108	093300	301276730	12780	12790	12790	12780	12
598	20231108	093200	301123350	12780	12730	12780	12730	173
599	20231108	093100	298920910	12720	12790	12790	12720	321
600	20231108	093000	294835380	12720	12710	12720	12710	514
601	20231108	092900	288302300	12770	12710	12770	12710	2098
602	20231108	092800	261611600	12710	12750	12750	12700	3100
603	20231108	092700	222212360	12810	12810	12810	12810	0
604	20231108	092600	222212360	12810	12800	12810	12800	100
605	20231108	092500	220931910	12750	12730	12750	12720	347
606	20231108	092400	216515420	12730	12750	12750	12730	21
607	20231108	092300	216248070	12720	12760	12760	12720	2514
608	20231108	092200	184253230	12760	12800	12800	12760	5
609	20231108	092100	184189390	12800	12800	12800	12800	876
610	20231108	092000	172976590	12800	12800	12800	12800	198
611	20231108	091900	170442190	12800	12760	12800	12760	305
612	20231108	091800	166550190	12750	12750	12750	12750	0
613	20231108	091700	166550190	12750	12760	12820	12750	604
614	20231108	091600	158836810	12750	12770	12820	12740	2150
615	20231108	091500	131426760	12820	12820	12820	12820	0
616	20231108	091400	131426760	12820	12820	12830	12740	1082
617	20231108	091300	117561450	12810	12750	12810	12750	896
618	20231108	091200	106107450	12730	12730	12730	12730	0
619	20231108	091100	106107450	12730	12800	12800	12730	504
620	20231108	091000	99673340	12800	12810	12810	12800	1839
621	20231108	090900	76126070	12820	12840	12860	12820	1030
622	20231108	090800	62901320	12840	12790	12840	12790	120
623	20231108	090700	61362120	12780	12840	12850	12770	161
624	20231108	090600	59300890	12840	12760	12850	12760	769
625	20231108	090500	49451110	12760	12770	12770	12760	390
626	20231108	090400	44474610	12760	12760	12790	12760	47
627	20231108	090300	43874770	12800	12800	12810	12800	812
628	20231108	090200	33475400	12810	12820	12820	12810	626
629	20231108	090100	25453080	12810	12720	12810	12680	864
630	20231108	090000	14452800	12700	12700	12750	12700	1137