KissMeData/272550/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205400	70033500	15650	15650	15650	15650	306
3	20231109	205300	70033500	15650	15650	15650	15650	0
4	20231109	205200	70033500	15650	15650	15650	15650	0
5	20231109	205100	70033500	15650	15650	15650	15650	0
6	20231109	205000	70033500	15650	15650	15650	15650	0
7	20231109	204900	70033500	15650	15650	15650	15650	0
8	20231109	204800	70033500	15650	15650	15650	15650	0
9	20231109	204700	70033500	15650	15650	15650	15650	0
10	20231109	204600	70033500	15650	15650	15650	15650	0
11	20231109	204500	70033500	15650	15650	15650	15650	0
12	20231109	204400	70033500	15650	15650	15650	15650	0
13	20231109	204300	70033500	15650	15650	15650	15650	0
14	20231109	204200	70033500	15650	15650	15650	15650	0
15	20231109	204100	70033500	15650	15650	15650	15650	0
16	20231109	204000	70033500	15650	15650	15650	15650	0
17	20231109	203900	70033500	15650	15650	15650	15650	0
18	20231109	203800	70033500	15650	15650	15650	15650	0
19	20231109	203700	70033500	15650	15650	15650	15650	0
20	20231109	203600	70033500	15650	15650	15650	15650	0
21	20231109	203500	70033500	15650	15650	15650	15650	0
22	20231109	203400	70033500	15650	15650	15650	15650	0
23	20231109	203300	70033500	15650	15650	15650	15650	0
24	20231109	203200	70033500	15650	15650	15650	15650	0
25	20231109	203100	70033500	15650	15650	15650	15650	0
26	20231109	203000	70033500	15650	15650	15650	15650	0
27	20231109	202900	70033500	15650	15650	15650	15650	0
28	20231109	202800	70033500	15650	15650	15650	15650	0
29	20231109	202700	70033500	15650	15650	15650	15650	0
30	20231109	202600	70033500	15650	15650	15650	15650	0
31	20231109	202500	70033500	15650	15650	15650	15650	0
32	20231109	202400	70033500	15650	15650	15650	15650	306
33	20231109	202300	70033500	15650	15650	15650	15650	0
34	20231109	202200	70033500	15650	15650	15650	15650	0
35	20231109	202100	70033500	15650	15650	15650	15650	0
36	20231109	202000	70033500	15650	15650	15650	15650	0
37	20231109	201900	70033500	15650	15650	15650	15650	0
38	20231109	201800	70033500	15650	15650	15650	15650	0
39	20231109	201700	70033500	15650	15650	15650	15650	0
40	20231109	201600	70033500	15650	15650	15650	15650	0
41	20231109	201500	70033500	15650	15650	15650	15650	0
42	20231109	201400	70033500	15650	15650	15650	15650	0
43	20231109	201300	70033500	15650	15650	15650	15650	0
44	20231109	201200	70033500	15650	15650	15650	15650	0
45	20231109	201100	70033500	15650	15650	15650	15650	0
46	20231109	201000	70033500	15650	15650	15650	15650	0
47	20231109	200900	70033500	15650	15650	15650	15650	0
48	20231109	200800	70033500	15650	15650	15650	15650	0
49	20231109	200700	70033500	15650	15650	15650	15650	0
50	20231109	200600	70033500	15650	15650	15650	15650	0
51	20231109	200500	70033500	15650	15650	15650	15650	0
52	20231109	200400	70033500	15650	15650	15650	15650	0
53	20231109	200300	70033500	15650	15650	15650	15650	0
54	20231109	200200	70033500	15650	15650	15650	15650	0
55	20231109	200100	70033500	15650	15650	15650	15650	0
56	20231109	200000	70033500	15650	15650	15650	15650	0
57	20231109	195900	70033500	15650	15650	15650	15650	0
58	20231109	195800	70033500	15650	15650	15650	15650	0
59	20231109	195700	70033500	15650	15650	15650	15650	0
60	20231109	195600	70033500	15650	15650	15650	15650	0
61	20231109	195500	70033500	15650	15650	15650	15650	0
62	20231109	195400	70033500	15650	15650	15650	15650	306
63	20231109	195300	70033500	15650	15650	15650	15650	0
64	20231109	195200	70033500	15650	15650	15650	15650	0
65	20231109	195100	70033500	15650	15650	15650	15650	0
66	20231109	195000	70033500	15650	15650	15650	15650	0
67	20231109	194900	70033500	15650	15650	15650	15650	0
68	20231109	194800	70033500	15650	15650	15650	15650	0
69	20231109	194700	70033500	15650	15650	15650	15650	0
70	20231109	194600	70033500	15650	15650	15650	15650	0
71	20231109	194500	70033500	15650	15650	15650	15650	0
72	20231109	194400	70033500	15650	15650	15650	15650	0
73	20231109	194300	70033500	15650	15650	15650	15650	0
74	20231109	194200	70033500	15650	15650	15650	15650	0
75	20231109	194100	70033500	15650	15650	15650	15650	0
76	20231109	194000	70033500	15650	15650	15650	15650	0
77	20231109	193900	70033500	15650	15650	15650	15650	0
78	20231109	193800	70033500	15650	15650	15650	15650	0
79	20231109	193700	70033500	15650	15650	15650	15650	0
80	20231109	193600	70033500	15650	15650	15650	15650	0
81	20231109	193500	70033500	15650	15650	15650	15650	0
82	20231109	193400	70033500	15650	15650	15650	15650	0
83	20231109	193300	70033500	15650	15650	15650	15650	0
84	20231109	193200	70033500	15650	15650	15650	15650	0
85	20231109	193100	70033500	15650	15650	15650	15650	0
86	20231109	193000	70033500	15650	15650	15650	15650	0
87	20231109	192900	70033500	15650	15650	15650	15650	0
88	20231109	192800	70033500	15650	15650	15650	15650	0
89	20231109	192700	70033500	15650	15650	15650	15650	0
90	20231109	192600	70033500	15650	15650	15650	15650	0
91	20231109	192500	70033500	15650	15650	15650	15650	0
92	20231109	192400	70033500	15650	15650	15650	15650	306
93	20231109	192300	70033500	15650	15650	15650	15650	0
94	20231109	192200	70033500	15650	15650	15650	15650	0
95	20231109	192100	70033500	15650	15650	15650	15650	0
96	20231109	192000	70033500	15650	15650	15650	15650	0
97	20231109	191900	70033500	15650	15650	15650	15650	0
98	20231109	191800	70033500	15650	15650	15650	15650	0
99	20231109	191700	70033500	15650	15650	15650	15650	0
100	20231109	191600	70033500	15650	15650	15650	15650	0
101	20231109	191500	70033500	15650	15650	15650	15650	0
102	20231109	191400	70033500	15650	15650	15650	15650	0
103	20231109	191300	70033500	15650	15650	15650	15650	0
104	20231109	191200	70033500	15650	15650	15650	15650	0
105	20231109	191100	70033500	15650	15650	15650	15650	0
106	20231109	191000	70033500	15650	15650	15650	15650	0
107	20231109	190900	70033500	15650	15650	15650	15650	0
108	20231109	190800	70033500	15650	15650	15650	15650	0
109	20231109	190700	70033500	15650	15650	15650	15650	0
110	20231109	190600	70033500	15650	15650	15650	15650	0
111	20231109	190500	70033500	15650	15650	15650	15650	0
112	20231109	190400	70033500	15650	15650	15650	15650	0
113	20231109	190300	70033500	15650	15650	15650	15650	0
114	20231109	190200	70033500	15650	15650	15650	15650	0
115	20231109	190100	70033500	15650	15650	15650	15650	0
116	20231109	190000	70033500	15650	15650	15650	15650	0
117	20231109	185900	70033500	15650	15650	15650	15650	0
118	20231109	185800	70033500	15650	15650	15650	15650	0
119	20231109	185700	70033500	15650	15650	15650	15650	0
120	20231109	185600	70033500	15650	15650	15650	15650	0
121	20231109	185500	70033500	15650	15650	15650	15650	0
122	20231109	185400	70033500	15650	15650	15650	15650	306
123	20231109	185300	70033500	15650	15650	15650	15650	0
124	20231109	185200	70033500	15650	15650	15650	15650	0
125	20231109	185100	70033500	15650	15650	15650	15650	0
126	20231109	185000	70033500	15650	15650	15650	15650	0
127	20231109	184900	70033500	15650	15650	15650	15650	0
128	20231109	184800	70033500	15650	15650	15650	15650	0
129	20231109	184700	70033500	15650	15650	15650	15650	0
130	20231109	184600	70033500	15650	15650	15650	15650	0
131	20231109	184500	70033500	15650	15650	15650	15650	0
132	20231109	184400	70033500	15650	15650	15650	15650	0
133	20231109	184300	70033500	15650	15650	15650	15650	0
134	20231109	184200	70033500	15650	15650	15650	15650	0
135	20231109	184100	70033500	15650	15650	15650	15650	0
136	20231109	184000	70033500	15650	15650	15650	15650	0
137	20231109	183900	70033500	15650	15650	15650	15650	0
138	20231109	183800	70033500	15650	15650	15650	15650	0
139	20231109	183700	70033500	15650	15650	15650	15650	0
140	20231109	183600	70033500	15650	15650	15650	15650	0
141	20231109	183500	70033500	15650	15650	15650	15650	0
142	20231109	183400	70033500	15650	15650	15650	15650	0
143	20231109	183300	70033500	15650	15650	15650	15650	0
144	20231109	183200	70033500	15650	15650	15650	15650	0
145	20231109	183100	70033500	15650	15650	15650	15650	0
146	20231109	183000	70033500	15650	15650	15650	15650	0
147	20231109	182900	70033500	15650	15650	15650	15650	0
148	20231109	182800	70033500	15650	15650	15650	15650	0
149	20231109	182700	70033500	15650	15650	15650	15650	0
150	20231109	182600	70033500	15650	15650	15650	15650	0
151	20231109	182500	70033500	15650	15650	15650	15650	0
152	20231109	182400	70033500	15650	15650	15650	15650	306
153	20231109	182300	70033500	15650	15650	15650	15650	0
154	20231109	182200	70033500	15650	15650	15650	15650	0
155	20231109	182100	70033500	15650	15650	15650	15650	0
156	20231109	182000	70033500	15650	15650	15650	15650	0
157	20231109	181900	70033500	15650	15650	15650	15650	0
158	20231109	181800	70033500	15650	15650	15650	15650	0
159	20231109	181700	70033500	15650	15650	15650	15650	0
160	20231109	181600	70033500	15650	15650	15650	15650	0
161	20231109	181500	70033500	15650	15650	15650	15650	0
162	20231109	181400	70033500	15650	15650	15650	15650	0
163	20231109	181300	70033500	15650	15650	15650	15650	0
164	20231109	181200	70033500	15650	15650	15650	15650	0
165	20231109	181100	70033500	15650	15650	15650	15650	0
166	20231109	181000	70033500	15650	15650	15650	15650	0
167	20231109	180900	70033500	15650	15650	15650	15650	0
168	20231109	180800	70033500	15650	15650	15650	15650	0
169	20231109	180700	70033500	15650	15650	15650	15650	0
170	20231109	180600	70033500	15650	15650	15650	15650	0
171	20231109	180500	70033500	15650	15650	15650	15650	0
172	20231109	180400	70033500	15650	15650	15650	15650	0
173	20231109	180300	70033500	15650	15650	15650	15650	0
174	20231109	180200	70033500	15650	15650	15650	15650	0
175	20231109	180100	70033500	15650	15650	15650	15650	0
176	20231109	180000	70033500	15650	15650	15650	15650	0
177	20231109	175900	70033500	15650	15650	15650	15650	0
178	20231109	175800	70033500	15650	15650	15650	15650	0
179	20231109	175700	70033500	15650	15650	15650	15650	0
180	20231109	175600	70033500	15650	15650	15650	15650	0
181	20231109	175500	70033500	15650	15650	15650	15650	0
182	20231109	175400	70033500	15650	15650	15650	15650	306
183	20231109	175300	70033500	15650	15650	15650	15650	0
184	20231109	175200	70033500	15650	15650	15650	15650	0
185	20231109	175100	70033500	15650	15650	15650	15650	0
186	20231109	175000	70033500	15650	15650	15650	15650	0
187	20231109	174900	70033500	15650	15650	15650	15650	0
188	20231109	174800	70033500	15650	15650	15650	15650	0
189	20231109	174700	70033500	15650	15650	15650	15650	0
190	20231109	174600	70033500	15650	15650	15650	15650	0
191	20231109	174500	70033500	15650	15650	15650	15650	0
192	20231109	174400	70033500	15650	15650	15650	15650	0
193	20231109	174300	70033500	15650	15650	15650	15650	0
194	20231109	174200	70033500	15650	15650	15650	15650	0
195	20231109	174100	70033500	15650	15650	15650	15650	0
196	20231109	174000	70033500	15650	15650	15650	15650	0
197	20231109	173900	70033500	15650	15650	15650	15650	0
198	20231109	173800	70033500	15650	15650	15650	15650	0
199	20231109	173700	70033500	15650	15650	15650	15650	0
200	20231109	173600	70033500	15650	15650	15650	15650	0
201	20231109	173500	70033500	15650	15650	15650	15650	0
202	20231109	173400	70033500	15650	15650	15650	15650	0
203	20231109	173300	70033500	15650	15650	15650	15650	0
204	20231109	173200	70033500	15650	15650	15650	15650	0
205	20231109	173100	70033500	15650	15650	15650	15650	0
206	20231109	173000	70033500	15650	15650	15650	15650	0
207	20231109	172900	70033500	15650	15650	15650	15650	0
208	20231109	172800	70033500	15650	15650	15650	15650	0
209	20231109	172700	70033500	15650	15650	15650	15650	0
210	20231109	172600	70033500	15650	15650	15650	15650	0
211	20231109	172500	70033500	15650	15650	15650	15650	0
212	20231109	172400	70033500	15650	15650	15650	15650	306
213	20231109	172300	70033500	15650	15650	15650	15650	0
214	20231109	172200	70033500	15650	15650	15650	15650	0
215	20231109	172100	70033500	15650	15650	15650	15650	0
216	20231109	172000	70033500	15650	15650	15650	15650	0
217	20231109	171900	70033500	15650	15650	15650	15650	0
218	20231109	171800	70033500	15650	15650	15650	15650	0
219	20231109	171700	70033500	15650	15650	15650	15650	0
220	20231109	171600	70033500	15650	15650	15650	15650	0
221	20231109	171500	70033500	15650	15650	15650	15650	0
222	20231109	171400	70033500	15650	15650	15650	15650	0
223	20231109	171300	70033500	15650	15650	15650	15650	0
224	20231109	171200	70033500	15650	15650	15650	15650	0
225	20231109	171100	70033500	15650	15650	15650	15650	0
226	20231109	171000	70033500	15650	15650	15650	15650	0
227	20231109	170900	70033500	15650	15650	15650	15650	0
228	20231109	170800	70033500	15650	15650	15650	15650	0
229	20231109	170700	70033500	15650	15650	15650	15650	0
230	20231109	170600	70033500	15650	15650	15650	15650	0
231	20231109	170500	70033500	15650	15650	15650	15650	0
232	20231109	170400	70033500	15650	15650	15650	15650	0
233	20231109	170300	70033500	15650	15650	15650	15650	0
234	20231109	170200	70033500	15650	15650	15650	15650	0
235	20231109	170100	70033500	15650	15650	15650	15650	0
236	20231109	170000	70033500	15650	15650	15650	15650	0
237	20231109	165900	70033500	15650	15650	15650	15650	0
238	20231109	165800	70033500	15650	15650	15650	15650	0
239	20231109	165700	70033500	15650	15650	15650	15650	0
240	20231109	165600	70033500	15650	15650	15650	15650	0
241	20231109	165500	70033500	15650	15650	15650	15650	0
242	20231109	165400	70033500	15650	15650	15650	15650	306
243	20231109	165300	70033500	15650	15650	15650	15650	0
244	20231109	165200	70033500	15650	15650	15650	15650	0
245	20231109	165100	70033500	15650	15650	15650	15650	0
246	20231109	165000	70033500	15650	15650	15650	15650	0
247	20231109	164900	70033500	15650	15650	15650	15650	0
248	20231109	164800	70033500	15650	15650	15650	15650	0
249	20231109	164700	70033500	15650	15650	15650	15650	0
250	20231109	164600	70033500	15650	15650	15650	15650	0
251	20231109	164500	70033500	15650	15650	15650	15650	0
252	20231109	164400	70033500	15650	15650	15650	15650	0
253	20231109	164300	70033500	15650	15650	15650	15650	0
254	20231109	164200	70033500	15650	15650	15650	15650	0
255	20231109	164100	70033500	15650	15650	15650	15650	0
256	20231109	164000	70033500	15650	15650	15650	15650	0
257	20231109	163900	70033500	15650	15650	15650	15650	0
258	20231109	163800	70033500	15650	15650	15650	15650	0
259	20231109	163700	70033500	15650	15650	15650	15650	0
260	20231109	163600	70033500	15650	15650	15650	15650	0
261	20231109	163500	70033500	15650	15650	15650	15650	0
262	20231109	163400	70033500	15650	15650	15650	15650	0
263	20231109	163300	70033500	15650	15650	15650	15650	0
264	20231109	163200	70033500	15650	15650	15650	15650	0
265	20231109	163100	70033500	15650	15650	15650	15650	0
266	20231109	163000	70033500	15650	15650	15650	15650	0
267	20231109	162900	70033500	15650	15650	15650	15650	0
268	20231109	162800	70033500	15650	15650	15650	15650	0
269	20231109	162700	70033500	15650	15650	15650	15650	0
270	20231109	162600	70033500	15650	15650	15650	15650	0
271	20231109	162500	70033500	15650	15650	15650	15650	0
272	20231109	162400	70033500	15650	15650	15650	15650	306
273	20231109	162300	70033500	15650	15650	15650	15650	0
274	20231109	162200	70033500	15650	15650	15650	15650	0
275	20231109	162100	70033500	15650	15650	15650	15650	0
276	20231109	162000	70033500	15650	15650	15650	15650	0
277	20231109	161900	70033500	15650	15650	15650	15650	0
278	20231109	161800	70033500	15650	15650	15650	15650	0
279	20231109	161700	70033500	15650	15650	15650	15650	0
280	20231109	161600	70033500	15650	15650	15650	15650	0
281	20231109	161500	70033500	15650	15650	15650	15650	0
282	20231109	161400	70033500	15650	15650	15650	15650	0
283	20231109	161300	70033500	15650	15650	15650	15650	0
284	20231109	161200	70033500	15650	15650	15650	15650	0
285	20231109	161100	70033500	15650	15650	15650	15650	0
286	20231109	161000	70033500	15650	15650	15650	15650	0
287	20231109	160900	70033500	15650	15650	15650	15650	0
288	20231109	160800	70033500	15650	15650	15650	15650	0
289	20231109	160700	70033500	15650	15650	15650	15650	0
290	20231109	160600	70033500	15650	15650	15650	15650	0
291	20231109	160500	70033500	15650	15650	15650	15650	0
292	20231109	160400	70033500	15650	15650	15650	15650	0
293	20231109	160300	70033500	15650	15650	15650	15650	0
294	20231109	160200	70033500	15650	15650	15650	15650	0
295	20231109	160100	70033500	15650	15650	15650	15650	0
296	20231109	160000	70033500	15650	15650	15650	15650	0
297	20231109	155900	70033500	15650	15650	15650	15650	0
298	20231109	155800	70033500	15650	15650	15650	15650	0
299	20231109	155700	70033500	15650	15650	15650	15650	0
300	20231109	155600	70033500	15650	15650	15650	15650	0
301	20231109	155500	70033500	15650	15650	15650	15650	0
302	20231109	155400	70033500	15650	15650	15650	15650	306
303	20231109	155300	70033500	15650	15650	15650	15650	0
304	20231109	155200	70033500	15650	15650	15650	15650	0
305	20231109	155100	70033500	15650	15650	15650	15650	0
306	20231109	155000	70033500	15650	15650	15650	15650	0
307	20231109	154900	70033500	15650	15650	15650	15650	0
308	20231109	154800	70033500	15650	15650	15650	15650	0
309	20231109	154700	70033500	15650	15650	15650	15650	0
310	20231109	154600	70033500	15650	15650	15650	15650	0
311	20231109	154500	70033500	15650	15650	15650	15650	0
312	20231109	154400	70033500	15650	15650	15650	15650	0
313	20231109	154300	70033500	15650	15650	15650	15650	0
314	20231109	154200	70033500	15650	15650	15650	15650	0
315	20231109	154100	70033500	15650	15650	15650	15650	0
316	20231109	154000	70033500	15650	15650	15650	15650	0
317	20231109	153900	70033500	15650	15650	15650	15650	0
318	20231109	153800	70033500	15650	15650	15650	15650	0
319	20231109	153700	70033500	15650	15650	15650	15650	0
320	20231109	153600	70033500	15650	15650	15650	15650	0
321	20231109	153500	70033500	15650	15650	15650	15650	0
322	20231109	153400	70033500	15650	15650	15650	15650	0
323	20231109	153300	70033500	15650	15650	15650	15650	0
324	20231109	153200	70033500	15650	15650	15650	15650	0
325	20231109	153100	70033500	15650	15650	15650	15650	0
326	20231109	153000	70033500	15650	15650	15650	15650	306
327	20231109	152900	65244600	15750	15750	15750	15750	0
328	20231109	152800	65244600	15750	15750	15750	15750	0
329	20231109	152700	65244600	15750	15750	15750	15750	0
330	20231109	152600	65244600	15750	15750	15750	15750	0
331	20231109	152500	65244600	15750	15750	15750	15750	0
332	20231109	152400	65244600	15750	15750	15750	15750	0
333	20231109	152300	65244600	15750	15750	15750	15750	0
334	20231109	152200	65244600	15750	15750	15750	15750	0
335	20231109	152100	65244600	15750	15750	15750	15750	0
336	20231109	152000	65244600	15750	15750	15750	15750	0
337	20231109	151900	65244600	15750	15750	15750	15750	0
338	20231109	151800	65244600	15750	15750	15750	15750	0
339	20231109	151700	65244600	15750	15750	15750	15750	0
340	20231109	151600	65244600	15750	15750	15750	15750	3
341	20231109	151500	65197350	15750	15750	15750	15750	1
342	20231109	151400	65181600	15750	15750	15750	15750	1
343	20231109	151300	65165850	15750	15750	15750	15750	0
344	20231109	151200	65165850	15750	15750	15750	15750	0
345	20231109	151100	65165850	15750	15720	15750	15720	626
346	20231109	151000	55306400	15740	15730	15740	15730	5
347	20231109	150900	55227720	15720	15720	15720	15720	0
348	20231109	150800	55227720	15720	15720	15720	15720	1
349	20231109	150700	55212000	15720	15720	15720	15720	1
350	20231109	150600	55196280	15720	15720	15720	15720	0
351	20231109	150500	55196280	15720	15720	15720	15720	1
352	20231109	150400	55180560	15720	15720	15720	15720	0
353	20231109	150300	55180560	15720	15720	15720	15720	0
354	20231109	150200	55180560	15720	15720	15720	15720	1
355	20231109	150100	55164840	15720	15720	15720	15720	0
356	20231109	150000	55164840	15720	15720	15720	15720	51
357	20231109	145900	54363120	15720	15720	15720	15720	0
358	20231109	145800	54363120	15720	15720	15720	15720	0
359	20231109	145700	54363120	15720	15720	15720	15720	14
360	20231109	145600	54143040	15720	15720	15720	15720	0
361	20231109	145500	54143040	15720	15720	15720	15720	20
362	20231109	145400	53828640	15740	15740	15740	15740	0
363	20231109	145300	53828640	15740	15740	15740	15740	0
364	20231109	145200	53828640	15740	15740	15740	15740	0
365	20231109	145100	53828640	15740	15740	15740	15740	0
366	20231109	145000	53828640	15740	15740	15740	15740	0
367	20231109	144900	53828640	15740	15740	15740	15740	1
368	20231109	144800	53812900	15740	15740	15740	15740	0
369	20231109	144700	53812900	15740	15740	15740	15740	0
370	20231109	144600	53812900	15740	15730	15740	15730	112
371	20231109	144500	52050030	15730	15710	15730	15710	29
372	20231109	144400	51594150	15700	15700	15700	15700	0
373	20231109	144300	51594150	15700	15710	15710	15700	2
374	20231109	144200	51562740	15710	15710	15710	15710	0
375	20231109	144100	51562740	15710	15710	15710	15710	0
376	20231109	144000	51562740	15710	15710	15710	15710	0
377	20231109	143900	51562740	15710	15710	15710	15710	0
378	20231109	143800	51562740	15710	15710	15710	15710	0
379	20231109	143700	51562740	15710	15710	15710	15710	1
380	20231109	143600	51547030	15710	15710	15710	15710	0
381	20231109	143500	51547030	15710	15710	15710	15710	2
382	20231109	143400	51515610	15710	15710	15710	15650	26
383	20231109	143300	51108110	15650	15650	15650	15650	0
384	20231109	143200	51108110	15650	15650	15650	15650	0
385	20231109	143100	51108110	15650	15650	15650	15650	0
386	20231109	143000	51108110	15650	15650	15650	15650	0
387	20231109	142900	51108110	15650	15650	15650	15650	1
388	20231109	142800	51092460	15660	15660	15660	15660	1
389	20231109	142700	51076800	15650	15650	15650	15650	0
390	20231109	142600	51076800	15650	15650	15650	15650	1
391	20231109	142500	51061150	15660	15660	15660	15660	0
392	20231109	142400	51061150	15660	15660	15660	15660	1
393	20231109	142300	51045490	15700	15700	15700	15700	56
394	20231109	142200	50166290	15690	15660	15690	15660	11
395	20231109	142100	49993750	15660	15660	15660	15660	10
396	20231109	142000	49837150	15660	15660	15660	15660	1
397	20231109	141900	49821490	15660	15660	15660	15660	0
398	20231109	141800	49821490	15660	15660	15660	15660	1
399	20231109	141700	49805830	15660	15660	15660	15660	0
400	20231109	141600	49805830	15660	15660	15660	15660	1
401	20231109	141500	49790170	15660	15660	15660	15660	0
402	20231109	141400	49790170	15660	15660	15660	15660	1
403	20231109	141300	49774510	15660	15660	15660	15660	0
404	20231109	141200	49774510	15660	15660	15660	15660	0
405	20231109	141100	49774510	15660	15660	15660	15660	1
406	20231109	141000	49758850	15660	15660	15660	15660	0
407	20231109	140900	49758850	15660	15660	15660	15660	1
408	20231109	140800	49743190	15660	15660	15660	15660	0
409	20231109	140700	49743190	15660	15660	15660	15660	1
410	20231109	140600	49727530	15660	15660	15660	15660	1
411	20231109	140500	49711870	15660	15660	15660	15660	0
412	20231109	140400	49711870	15660	15660	15660	15660	1
413	20231109	140300	49696210	15650	15650	15650	15650	0
414	20231109	140200	49696210	15650	15650	15650	15650	1
415	20231109	140100	49680560	15650	15650	15650	15650	0
416	20231109	140000	49680560	15650	15650	15650	15650	1
417	20231109	135900	49664910	15660	15660	15660	15660	1
418	20231109	135800	49649250	15650	15650	15650	15650	3
419	20231109	135700	49602300	15650	15650	15650	15650	0
420	20231109	135600	49602300	15650	15650	15650	15650	1
421	20231109	135500	49586650	15660	15660	15660	15660	1
422	20231109	135400	49570990	15650	15650	15650	15650	0
423	20231109	135300	49570990	15650	15650	15650	15650	1
424	20231109	135200	49555340	15660	15660	15660	15660	1
425	20231109	135100	49539680	15650	15650	15650	15650	1
426	20231109	135000	49524030	15660	15660	15660	15660	0
427	20231109	134900	49524030	15660	15660	15660	15660	1
428	20231109	134800	49508370	15650	15650	15650	15650	0
429	20231109	134700	49508370	15650	15690	15690	15650	2
430	20231109	134600	49477030	15650	15650	15650	15650	0
431	20231109	134500	49477030	15650	15650	15650	15650	1
432	20231109	134400	49461380	15650	15650	15650	15650	1
433	20231109	134300	49445730	15690	15690	15690	15690	1
434	20231109	134200	49430040	15650	15680	15680	15650	67
435	20231109	134100	48379510	15640	15640	15640	15640	0
436	20231109	134000	48379510	15640	15640	15640	15640	1
437	20231109	133900	48363870	15640	15640	15640	15640	4
438	20231109	133800	48301310	15670	15640	15670	15640	12
439	20231109	133700	48113300	15640	15640	15640	15640	0
440	20231109	133600	48113300	15640	15640	15640	15640	0
441	20231109	133500	48113300	15640	15640	15640	15640	1
442	20231109	133400	48097660	15670	15670	15670	15670	1
443	20231109	133300	48081990	15640	15640	15640	15640	1
444	20231109	133200	48066350	15640	15640	15640	15640	0
445	20231109	133100	48066350	15640	15640	15640	15640	1
446	20231109	133000	48050710	15640	15640	15640	15640	0
447	20231109	132900	48050710	15640	15670	15670	15640	2
448	20231109	132800	48019400	15650	15650	15650	15650	0
449	20231109	132700	48019400	15650	15650	15650	15650	1
450	20231109	132600	48003750	15640	15640	15640	15640	0
451	20231109	132500	48003750	15640	15660	15660	15640	1156
452	20231109	132400	29923710	15650	15650	15650	15650	0
453	20231109	132300	29923710	15650	15650	15650	15650	1
454	20231109	132200	29908060	15650	15650	15650	15650	0
455	20231109	132100	29908060	15650	15650	15650	15650	1
456	20231109	132000	29892410	15660	15660	15660	15660	1
457	20231109	131900	29876750	15660	15660	15660	15660	1
458	20231109	131800	29861090	15660	15660	15660	15660	0
459	20231109	131700	29861090	15660	15660	15660	15660	1
460	20231109	131600	29845430	15660	15660	15660	15660	1
461	20231109	131500	29829770	15650	15650	15650	15650	0
462	20231109	131400	29829770	15650	15650	15650	15650	0
463	20231109	131300	29829770	15650	15650	15650	15650	0
464	20231109	131200	29829770	15650	15650	15650	15650	1
465	20231109	131100	29814120	15640	15640	15640	15640	0
466	20231109	131000	29814120	15640	15640	15640	15640	0
467	20231109	130900	29814120	15640	15640	15640	15640	0
468	20231109	130800	29814120	15640	15640	15640	15640	0
469	20231109	130700	29814120	15640	15640	15640	15640	0
470	20231109	130600	29814120	15640	15640	15640	15640	0
471	20231109	130500	29814120	15640	15640	15640	15640	0
472	20231109	130400	29814120	15640	15640	15640	15640	1
473	20231109	130300	29798480	15640	15640	15640	15640	3
474	20231109	130200	29751560	15640	15640	15640	15640	0
475	20231109	130100	29751560	15640	15640	15640	15640	0
476	20231109	130000	29751560	15640	15640	15640	15640	0
477	20231109	125900	29751560	15640	15640	15640	15640	0
478	20231109	125800	29751560	15640	15640	15640	15640	0
479	20231109	125700	29751560	15640	15640	15640	15640	0
480	20231109	125600	29751560	15640	15650	15650	15640	100
481	20231109	125500	28187550	15620	15620	15620	15620	0
482	20231109	125400	28187550	15620	15620	15620	15620	0
483	20231109	125300	28187550	15620	15620	15620	15620	0
484	20231109	125200	28187550	15620	15620	15620	15620	0
485	20231109	125100	28187550	15620	15620	15620	15620	0
486	20231109	125000	28187550	15620	15620	15620	15620	0
487	20231109	124900	28187550	15620	15620	15620	15620	0
488	20231109	124800	28187550	15620	15620	15620	15620	0
489	20231109	124700	28187550	15620	15620	15620	15620	0
490	20231109	124600	28187550	15620	15620	15620	15620	0
491	20231109	124500	28187550	15620	15620	15620	15620	0
492	20231109	124400	28187550	15620	15620	15620	15620	0
493	20231109	124300	28187550	15620	15620	15620	15620	0
494	20231109	124200	28187550	15620	15620	15620	15620	0
495	20231109	124100	28187550	15620	15620	15620	15620	0
496	20231109	124000	28187550	15620	15620	15620	15620	0
497	20231109	123900	28187550	15620	15620	15620	15620	0
498	20231109	123800	28187550	15620	15620	15620	15620	0
499	20231109	123700	28187550	15620	15620	15620	15620	0
500	20231109	123600	28187550	15620	15620	15620	15620	25
501	20231109	123500	27797050	15620	15620	15620	15620	0
502	20231109	123400	27797050	15620	15620	15620	15620	0
503	20231109	123300	27797050	15620	15620	15620	15620	0
504	20231109	123200	27797050	15620	15620	15620	15620	0
505	20231109	123100	27797050	15620	15620	15620	15620	0
506	20231109	123000	27797050	15620	15620	15620	15620	0
507	20231109	122900	27797050	15620	15620	15620	15620	0
508	20231109	122800	27797050	15620	15620	15620	15620	4
509	20231109	122700	27734570	15620	15620	15620	15620	0
510	20231109	122600	27734570	15620	15620	15620	15620	2
511	20231109	122500	27703330	15630	15630	15630	15630	0
512	20231109	122400	27703330	15630	15630	15630	15630	0
513	20231109	122300	27703330	15630	15640	15640	15630	35
514	20231109	122200	27156130	15630	15630	15630	15630	0
515	20231109	122100	27156130	15630	15630	15630	15630	0
516	20231109	122000	27156130	15630	15630	15630	15630	0
517	20231109	121900	27156130	15630	15630	15630	15630	0
518	20231109	121800	27156130	15630	15630	15630	15630	0
519	20231109	121700	27156130	15630	15650	15650	15630	24
520	20231109	121600	26780880	15650	15650	15650	15650	0
521	20231109	121500	26780880	15650	15650	15650	15650	1
522	20231109	121400	26765230	15650	15650	15650	15650	0
523	20231109	121300	26765230	15650	15650	15650	15650	0
524	20231109	121200	26765230	15650	15650	15650	15650	0
525	20231109	121100	26765230	15650	15650	15650	15650	0
526	20231109	121000	26765230	15650	15650	15650	15650	0
527	20231109	120900	26765230	15650	15650	15650	15650	0
528	20231109	120800	26765230	15650	15650	15650	15650	0
529	20231109	120700	26765230	15650	15650	15650	15650	0
530	20231109	120600	26765230	15650	15650	15650	15650	0
531	20231109	120500	26765230	15650	15650	15650	15650	0
532	20231109	120400	26765230	15650	15650	15650	15650	0
533	20231109	120300	26765230	15650	15650	15650	15650	0
534	20231109	120200	26765230	15650	15650	15650	15650	0
535	20231109	120100	26765230	15650	15650	15650	15650	0
536	20231109	120000	26765230	15650	15650	15650	15650	0
537	20231109	115900	26765230	15650	15650	15650	15650	0
538	20231109	115800	26765230	15650	15650	15650	15650	145
539	20231109	115700	24495980	15650	15650	15650	15650	0
540	20231109	115600	24495980	15650	15650	15650	15650	0
541	20231109	115500	24495980	15650	15650	15650	15650	0
542	20231109	115400	24495980	15650	15650	15650	15650	0
543	20231109	115300	24495980	15650	15650	15650	15650	0
544	20231109	115200	24495980	15650	15650	15650	15650	0
545	20231109	115100	24495980	15650	15640	15650	15640	2
546	20231109	115000	24464690	15640	15640	15640	15640	0
547	20231109	114900	24464690	15640	15640	15640	15640	0
548	20231109	114800	24464690	15640	15640	15640	15640	0
549	20231109	114700	24464690	15640	15640	15640	15640	1
550	20231109	114600	24449050	15640	15640	15640	15640	0
551	20231109	114500	24449050	15640	15640	15640	15640	0
552	20231109	114400	24449050	15640	15640	15640	15640	0
553	20231109	114300	24449050	15640	15640	15640	15640	0
554	20231109	114200	24449050	15640	15640	15640	15640	0
555	20231109	114100	24449050	15640	15650	15650	15640	37
556	20231109	114000	23870270	15650	15650	15650	15650	3
557	20231109	113900	23823320	15650	15650	15650	15650	15
558	20231109	113800	23588570	15650	15650	15650	15650	0
559	20231109	113700	23588570	15650	15650	15650	15650	0
560	20231109	113600	23588570	15650	15650	15650	15650	0
561	20231109	113500	23588570	15650	15650	15650	15650	0
562	20231109	113400	23588570	15650	15650	15650	15650	0
563	20231109	113300	23588570	15650	15650	15650	15650	0
564	20231109	113200	23588570	15650	15650	15650	15650	0
565	20231109	113100	23588570	15650	15650	15650	15650	0
566	20231109	113000	23588570	15650	15650	15650	15650	0
567	20231109	112900	23588570	15650	15650	15650	15650	0
568	20231109	112800	23588570	15650	15650	15650	15650	0
569	20231109	112700	23588570	15650	15650	15650	15650	0
570	20231109	112600	23588570	15650	15650	15650	15650	0
571	20231109	112500	23588570	15650	15650	15650	15650	861
572	20231109	112400	10113920	15670	15670	15670	15670	0
573	20231109	112300	10113920	15670	15670	15670	15670	10
574	20231109	112200	9957220	15670	15670	15670	15670	0
575	20231109	112100	9957220	15670	15670	15670	15670	1
576	20231109	112000	9941550	15670	15670	15670	15670	1
577	20231109	111900	9925880	15660	15660	15660	15660	5
578	20231109	111800	9847580	15650	15650	15650	15650	0
579	20231109	111700	9847580	15650	15650	15650	15650	139
580	20231109	111600	7672230	15640	15640	15640	15640	0
581	20231109	111500	7672230	15640	15640	15640	15640	0
582	20231109	111400	7672230	15640	15640	15640	15640	0
583	20231109	111300	7672230	15640	15630	15640	15630	13
584	20231109	111200	7468980	15630	15630	15630	15630	0
585	20231109	111100	7468980	15630	15630	15630	15630	1
586	20231109	111000	7453350	15630	15630	15630	15630	0
587	20231109	110900	7453350	15630	15630	15630	15630	0
588	20231109	110800	7453350	15630	15630	15630	15630	0
589	20231109	110700	7453350	15630	15630	15630	15630	2
590	20231109	110600	7422090	15620	15620	15620	15620	0
591	20231109	110500	7422090	15620	15620	15620	15620	0
592	20231109	110400	7422090	15620	15620	15620	15620	2
593	20231109	110300	7390850	15620	15620	15620	15620	0
594	20231109	110200	7390850	15620	15620	15620	15620	0
595	20231109	110100	7390850	15620	15620	15620	15620	0
596	20231109	110000	7390850	15620	15620	15620	15620	1
597	20231109	105900	7375230	15620	15620	15620	15620	0
598	20231109	105800	7375230	15620	15620	15620	15620	0
599	20231109	105700	7375230	15620	15620	15620	15620	0
600	20231109	105600	7375230	15620	15620	15620	15620	0
601	20231109	105500	7375230	15620	15620	15620	15620	0
602	20231109	105400	7375230	15620	15620	15620	15620	0
603	20231109	105300	7375230	15620	15620	15620	15620	0
604	20231109	105200	7375230	15620	15620	15620	15620	0
605	20231109	105100	7375230	15620	15620	15620	15620	0
606	20231109	105000	7375230	15620	15620	15620	15620	0
607	20231109	104900	7375230	15620	15620	15620	15620	2
608	20231109	104800	7343990	15620	15620	15620	15620	0
609	20231109	104700	7343990	15620	15620	15620	15620	3
610	20231109	104600	7297130	15600	15600	15600	15600	0
611	20231109	104500	7297130	15600	15600	15600	15600	0
612	20231109	104400	7297130	15600	15600	15600	15600	0
613	20231109	104300	7297130	15600	15600	15600	15600	0
614	20231109	104200	7297130	15600	15600	15600	15600	0
615	20231109	104100	7297130	15600	15600	15600	15600	0
616	20231109	104000	7297130	15600	15600	15600	15600	0
617	20231109	103900	7297130	15600	15600	15600	15600	0
618	20231109	103800	7297130	15600	15600	15600	15600	0
619	20231109	103700	7297130	15600	15600	15600	15600	0
620	20231109	103600	7297130	15600	15600	15600	15600	0
621	20231109	103500	7297130	15600	15610	15610	15600	40
622	20231109	103400	6673100	15610	15610	15610	15610	4
623	20231109	103300	6610660	15620	15620	15620	15620	0
624	20231109	103200	6610660	15620	15620	15620	15620	0
625	20231109	103100	6610660	15620	15620	15620	15620	0
626	20231109	103000	6610660	15620	15620	15620	15620	0
627	20231109	102900	6610660	15620	15620	15620	15620	0
628	20231109	102800	6610660	15620	15620	15620	15620	1
629	20231109	102700	6595040	15610	15610	15610	15610	0
630	20231109	102600	6595040	15610	15610	15610	15610	0
631	20231109	102500	6595040	15610	15610	15610	15610	0
632	20231109	102400	6595040	15610	15610	15610	15610	0
633	20231109	102300	6595040	15610	15610	15610	15610	0
634	20231109	102200	6595040	15610	15610	15610	15610	0
635	20231109	102100	6595040	15610	15610	15610	15610	0
636	20231109	102000	6595040	15610	15610	15610	15610	0
637	20231109	101900	6595040	15610	15610	15610	15610	1
638	20231109	101800	6579430	15620	15620	15620	15620	2
639	20231109	101700	6548190	15620	15620	15620	15620	0
640	20231109	101600	6548190	15620	15620	15620	15620	0
641	20231109	101500	6548190	15620	15620	15620	15620	0
642	20231109	101400	6548190	15620	15620	15620	15620	0
643	20231109	101300	6548190	15620	15620	15620	15620	0
644	20231109	101200	6548190	15620	15620	15620	15620	0
645	20231109	101100	6548190	15620	15620	15620	15620	0
646	20231109	101000	6548190	15620	15620	15620	15620	2
647	20231109	100900	6516950	15620	15620	15620	15620	1
648	20231109	100800	6501330	15630	15630	15630	15630	0
649	20231109	100700	6501330	15630	15630	15630	15630	2
650	20231109	100600	6470070	15640	15640	15640	15640	0
651	20231109	100500	6470070	15640	15640	15640	15640	0
652	20231109	100400	6470070	15640	15640	15640	15640	1
653	20231109	100300	6454430	15600	15600	15600	15600	0
654	20231109	100200	6454430	15600	15600	15600	15600	0
655	20231109	100100	6454430	15600	15600	15600	15600	0
656	20231109	100000	6454430	15600	15600	15600	15600	0
657	20231109	095900	6454430	15600	15600	15600	15600	0
658	20231109	095800	6454430	15600	15600	15600	15600	32
659	20231109	095700	5955230	15600	15600	15600	15600	0
660	20231109	095600	5955230	15600	15610	15610	15600	146
661	20231109	095500	3677250	15650	15650	15650	15650	0
662	20231109	095400	3677250	15650	15650	15650	15650	0
663	20231109	095300	3677250	15650	15650	15650	15650	1
664	20231109	095200	3661600	15650	15650	15650	15650	0
665	20231109	095100	3661600	15650	15650	15650	15650	0
666	20231109	095000	3661600	15650	15650	15650	15650	0
667	20231109	094900	3661600	15650	15650	15650	15650	0
668	20231109	094800	3661600	15650	15650	15650	15650	10
669	20231109	094700	3505100	15650	15650	15650	15650	0
670	20231109	094600	3505100	15650	15650	15650	15650	0
671	20231109	094500	3505100	15650	15650	15650	15650	0
672	20231109	094400	3505100	15650	15650	15650	15650	0
673	20231109	094300	3505100	15650	15650	15650	15650	20
674	20231109	094200	3192100	15650	15620	15650	15620	20
675	20231109	094100	2879190	15650	15650	15650	15650	1
676	20231109	094000	2863540	15650	15650	15650	15650	0
677	20231109	093900	2863540	15650	15650	15650	15650	35
678	20231109	093800	2315790	15650	15640	15650	15640	36
679	20231109	093700	1752420	15640	15640	15640	15640	1
680	20231109	093600	1736780	15640	15640	15640	15640	0
681	20231109	093500	1736780	15640	15640	15640	15640	1
682	20231109	093400	1721140	15640	15640	15640	15640	0
683	20231109	093300	1721140	15640	15640	15640	15640	0
684	20231109	093200	1721140	15640	15640	15640	15640	0
685	20231109	093100	1721140	15640	15640	15640	15640	0
686	20231109	093000	1721140	15640	15640	15640	15640	4
687	20231109	092900	1658580	15640	15640	15640	15640	0
688	20231109	092800	1658580	15640	15640	15640	15640	10
689	20231109	092700	1502180	15640	15640	15640	15640	0
690	20231109	092600	1502180	15640	15640	15640	15640	20
691	20231109	092500	1189380	15640	15640	15640	15640	2
692	20231109	092400	1158100	15650	15650	15650	15650	0
693	20231109	092300	1158100	15650	15650	15650	15650	0
694	20231109	092200	1158100	15650	15650	15650	15650	0
695	20231109	092100	1158100	15650	15650	15650	15650	0
696	20231109	092000	1158100	15650	15650	15650	15650	0
697	20231109	091900	1158100	15650	15650	15650	15650	15
698	20231109	091800	923350	15650	15650	15650	15650	0
699	20231109	091700	923350	15650	15650	15650	15650	0
700	20231109	091600	923350	15650	15650	15650	15650	4
701	20231109	091500	860750	15650	15650	15650	15650	0
702	20231109	091400	860750	15650	15650	15650	15650	0
703	20231109	091300	860750	15650	15650	15650	15650	8
704	20231109	091200	735550	15650	15650	15650	15650	10
705	20231109	091100	579050	15650	15650	15650	15650	0
706	20231109	091000	579050	15650	15650	15650	15650	0
707	20231109	090900	579050	15650	15650	15650	15650	0
708	20231109	090800	579050	15650	15650	15650	15650	0
709	20231109	090700	579050	15650	15650	15650	15650	4
710	20231109	090600	516450	15650	15650	15650	15650	0
711	20231109	090500	516450	15650	15650	15650	15650	0
712	20231109	090400	516450	15650	15650	15650	15650	14
713	20231109	090300	297350	15650	15650	15650	15650	0
714	20231109	090200	297350	15650	15650	15650	15650	0
715	20231109	090100	297350	15650	15650	15650	15650	0
716	20231109	090000	297350	15650	15650	15650	15650	19