KissMeData/226320/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	204100	302867030	12650	12650	12650	12650	979
3	20231115	204000	302867030	12650	12650	12650	12650	0
4	20231115	203900	302867030	12650	12650	12650	12650	0
5	20231115	203800	302867030	12650	12650	12650	12650	0
6	20231115	203700	302867030	12650	12650	12650	12650	0
7	20231115	203600	302867030	12650	12650	12650	12650	0
8	20231115	203500	302867030	12650	12650	12650	12650	0
9	20231115	203400	302867030	12650	12650	12650	12650	0
10	20231115	203300	302867030	12650	12650	12650	12650	0
11	20231115	203200	302867030	12650	12650	12650	12650	0
12	20231115	203100	302867030	12650	12650	12650	12650	0
13	20231115	203000	302867030	12650	12650	12650	12650	0
14	20231115	202900	302867030	12650	12650	12650	12650	0
15	20231115	202800	302867030	12650	12650	12650	12650	0
16	20231115	202700	302867030	12650	12650	12650	12650	0
17	20231115	202600	302867030	12650	12650	12650	12650	0
18	20231115	202500	302867030	12650	12650	12650	12650	0
19	20231115	202400	302867030	12650	12650	12650	12650	0
20	20231115	202300	302867030	12650	12650	12650	12650	0
21	20231115	202200	302867030	12650	12650	12650	12650	0
22	20231115	202100	302867030	12650	12650	12650	12650	0
23	20231115	202000	302867030	12650	12650	12650	12650	0
24	20231115	201900	302867030	12650	12650	12650	12650	0
25	20231115	201800	302867030	12650	12650	12650	12650	0
26	20231115	201700	302867030	12650	12650	12650	12650	0
27	20231115	201600	302867030	12650	12650	12650	12650	0
28	20231115	201500	302867030	12650	12650	12650	12650	0
29	20231115	201400	302867030	12650	12650	12650	12650	0
30	20231115	201300	302867030	12650	12650	12650	12650	0
31	20231115	201200	302867030	12650	12650	12650	12650	0
32	20231115	201100	302867030	12650	12650	12650	12650	979
33	20231115	201000	302867030	12650	12650	12650	12650	0
34	20231115	200900	302867030	12650	12650	12650	12650	0
35	20231115	200800	302867030	12650	12650	12650	12650	0
36	20231115	200700	302867030	12650	12650	12650	12650	0
37	20231115	200600	302867030	12650	12650	12650	12650	0
38	20231115	200500	302867030	12650	12650	12650	12650	0
39	20231115	200400	302867030	12650	12650	12650	12650	0
40	20231115	200300	302867030	12650	12650	12650	12650	0
41	20231115	200200	302867030	12650	12650	12650	12650	0
42	20231115	200100	302867030	12650	12650	12650	12650	0
43	20231115	200000	302867030	12650	12650	12650	12650	0
44	20231115	195900	302867030	12650	12650	12650	12650	0
45	20231115	195800	302867030	12650	12650	12650	12650	0
46	20231115	195700	302867030	12650	12650	12650	12650	0
47	20231115	195600	302867030	12650	12650	12650	12650	0
48	20231115	195500	302867030	12650	12650	12650	12650	0
49	20231115	195400	302867030	12650	12650	12650	12650	0
50	20231115	195300	302867030	12650	12650	12650	12650	0
51	20231115	195200	302867030	12650	12650	12650	12650	0
52	20231115	195100	302867030	12650	12650	12650	12650	0
53	20231115	195000	302867030	12650	12650	12650	12650	0
54	20231115	194900	302867030	12650	12650	12650	12650	0
55	20231115	194800	302867030	12650	12650	12650	12650	0
56	20231115	194700	302867030	12650	12650	12650	12650	0
57	20231115	194600	302867030	12650	12650	12650	12650	0
58	20231115	194500	302867030	12650	12650	12650	12650	0
59	20231115	194400	302867030	12650	12650	12650	12650	0
60	20231115	194300	302867030	12650	12650	12650	12650	0
61	20231115	194200	302867030	12650	12650	12650	12650	0
62	20231115	194100	302867030	12650	12650	12650	12650	979
63	20231115	194000	302867030	12650	12650	12650	12650	0
64	20231115	193900	302867030	12650	12650	12650	12650	0
65	20231115	193800	302867030	12650	12650	12650	12650	0
66	20231115	193700	302867030	12650	12650	12650	12650	0
67	20231115	193600	302867030	12650	12650	12650	12650	0
68	20231115	193500	302867030	12650	12650	12650	12650	0
69	20231115	193400	302867030	12650	12650	12650	12650	0
70	20231115	193300	302867030	12650	12650	12650	12650	0
71	20231115	193200	302867030	12650	12650	12650	12650	0
72	20231115	193100	302867030	12650	12650	12650	12650	0
73	20231115	193000	302867030	12650	12650	12650	12650	0
74	20231115	192900	302867030	12650	12650	12650	12650	0
75	20231115	192800	302867030	12650	12650	12650	12650	0
76	20231115	192700	302867030	12650	12650	12650	12650	0
77	20231115	192600	302867030	12650	12650	12650	12650	0
78	20231115	192500	302867030	12650	12650	12650	12650	0
79	20231115	192400	302867030	12650	12650	12650	12650	0
80	20231115	192300	302867030	12650	12650	12650	12650	0
81	20231115	192200	302867030	12650	12650	12650	12650	0
82	20231115	192100	302867030	12650	12650	12650	12650	0
83	20231115	192000	302867030	12650	12650	12650	12650	0
84	20231115	191900	302867030	12650	12650	12650	12650	0
85	20231115	191800	302867030	12650	12650	12650	12650	0
86	20231115	191700	302867030	12650	12650	12650	12650	0
87	20231115	191600	302867030	12650	12650	12650	12650	0
88	20231115	191500	302867030	12650	12650	12650	12650	0
89	20231115	191400	302867030	12650	12650	12650	12650	0
90	20231115	191300	302867030	12650	12650	12650	12650	0
91	20231115	191200	302867030	12650	12650	12650	12650	0
92	20231115	191100	302867030	12650	12650	12650	12650	979
93	20231115	191000	302867030	12650	12650	12650	12650	0
94	20231115	190900	302867030	12650	12650	12650	12650	0
95	20231115	190800	302867030	12650	12650	12650	12650	0
96	20231115	190700	302867030	12650	12650	12650	12650	0
97	20231115	190600	302867030	12650	12650	12650	12650	0
98	20231115	190500	302867030	12650	12650	12650	12650	0
99	20231115	190400	302867030	12650	12650	12650	12650	0
100	20231115	190300	302867030	12650	12650	12650	12650	0
101	20231115	190200	302867030	12650	12650	12650	12650	0
102	20231115	190100	302867030	12650	12650	12650	12650	0
103	20231115	190000	302867030	12650	12650	12650	12650	0
104	20231115	185900	302867030	12650	12650	12650	12650	0
105	20231115	185800	302867030	12650	12650	12650	12650	0
106	20231115	185700	302867030	12650	12650	12650	12650	0
107	20231115	185600	302867030	12650	12650	12650	12650	0
108	20231115	185500	302867030	12650	12650	12650	12650	0
109	20231115	185400	302867030	12650	12650	12650	12650	0
110	20231115	185300	302867030	12650	12650	12650	12650	0
111	20231115	185200	302867030	12650	12650	12650	12650	0
112	20231115	185100	302867030	12650	12650	12650	12650	0
113	20231115	185000	302867030	12650	12650	12650	12650	0
114	20231115	184900	302867030	12650	12650	12650	12650	0
115	20231115	184800	302867030	12650	12650	12650	12650	0
116	20231115	184700	302867030	12650	12650	12650	12650	0
117	20231115	184600	302867030	12650	12650	12650	12650	0
118	20231115	184500	302867030	12650	12650	12650	12650	0
119	20231115	184400	302867030	12650	12650	12650	12650	0
120	20231115	184300	302867030	12650	12650	12650	12650	0
121	20231115	184200	302867030	12650	12650	12650	12650	0
122	20231115	184100	302867030	12650	12650	12650	12650	979
123	20231115	184000	302867030	12650	12650	12650	12650	0
124	20231115	183900	302867030	12650	12650	12650	12650	0
125	20231115	183800	302867030	12650	12650	12650	12650	0
126	20231115	183700	302867030	12650	12650	12650	12650	0
127	20231115	183600	302867030	12650	12650	12650	12650	0
128	20231115	183500	302867030	12650	12650	12650	12650	0
129	20231115	183400	302867030	12650	12650	12650	12650	0
130	20231115	183300	302867030	12650	12650	12650	12650	0
131	20231115	183200	302867030	12650	12650	12650	12650	0
132	20231115	183100	302867030	12650	12650	12650	12650	0
133	20231115	183000	302867030	12650	12650	12650	12650	0
134	20231115	182900	302867030	12650	12650	12650	12650	0
135	20231115	182800	302867030	12650	12650	12650	12650	0
136	20231115	182700	302867030	12650	12650	12650	12650	0
137	20231115	182600	302867030	12650	12650	12650	12650	0
138	20231115	182500	302867030	12650	12650	12650	12650	0
139	20231115	182400	302867030	12650	12650	12650	12650	0
140	20231115	182300	302867030	12650	12650	12650	12650	0
141	20231115	182200	302867030	12650	12650	12650	12650	0
142	20231115	182100	302867030	12650	12650	12650	12650	0
143	20231115	182000	302867030	12650	12650	12650	12650	0
144	20231115	181900	302867030	12650	12650	12650	12650	0
145	20231115	181800	302867030	12650	12650	12650	12650	0
146	20231115	181700	302867030	12650	12650	12650	12650	0
147	20231115	181600	302867030	12650	12650	12650	12650	0
148	20231115	181500	302867030	12650	12650	12650	12650	0
149	20231115	181400	302867030	12650	12650	12650	12650	0
150	20231115	181300	302867030	12650	12650	12650	12650	0
151	20231115	181200	302867030	12650	12650	12650	12650	0
152	20231115	181100	302867030	12650	12650	12650	12650	979
153	20231115	181000	302867030	12650	12650	12650	12650	0
154	20231115	180900	302867030	12650	12650	12650	12650	0
155	20231115	180800	302867030	12650	12650	12650	12650	0
156	20231115	180700	302867030	12650	12650	12650	12650	0
157	20231115	180600	302867030	12650	12650	12650	12650	0
158	20231115	180500	302867030	12650	12650	12650	12650	0
159	20231115	180400	302867030	12650	12650	12650	12650	0
160	20231115	180300	302867030	12650	12650	12650	12650	0
161	20231115	180200	302867030	12650	12650	12650	12650	0
162	20231115	180100	302867030	12650	12650	12650	12650	0
163	20231115	180000	302867030	12650	12650	12650	12650	0
164	20231115	175900	302867030	12650	12650	12650	12650	0
165	20231115	175800	302867030	12650	12650	12650	12650	0
166	20231115	175700	302867030	12650	12650	12650	12650	0
167	20231115	175600	302867030	12650	12650	12650	12650	0
168	20231115	175500	302867030	12650	12650	12650	12650	0
169	20231115	175400	302867030	12650	12650	12650	12650	0
170	20231115	175300	302867030	12650	12650	12650	12650	0
171	20231115	175200	302867030	12650	12650	12650	12650	0
172	20231115	175100	302867030	12650	12650	12650	12650	0
173	20231115	175000	302867030	12650	12650	12650	12650	0
174	20231115	174900	302867030	12650	12650	12650	12650	0
175	20231115	174800	302867030	12650	12650	12650	12650	0
176	20231115	174700	302867030	12650	12650	12650	12650	0
177	20231115	174600	302867030	12650	12650	12650	12650	0
178	20231115	174500	302867030	12650	12650	12650	12650	0
179	20231115	174400	302867030	12650	12650	12650	12650	0
180	20231115	174300	302867030	12650	12650	12650	12650	0
181	20231115	174200	302867030	12650	12650	12650	12650	0
182	20231115	174100	302867030	12650	12650	12650	12650	979
183	20231115	174000	302867030	12650	12650	12650	12650	0
184	20231115	173900	302867030	12650	12650	12650	12650	0
185	20231115	173800	302867030	12650	12650	12650	12650	0
186	20231115	173700	302867030	12650	12650	12650	12650	0
187	20231115	173600	302867030	12650	12650	12650	12650	0
188	20231115	173500	302867030	12650	12650	12650	12650	0
189	20231115	173400	302867030	12650	12650	12650	12650	0
190	20231115	173300	302867030	12650	12650	12650	12650	0
191	20231115	173200	302867030	12650	12650	12650	12650	0
192	20231115	173100	302867030	12650	12650	12650	12650	0
193	20231115	173000	302867030	12650	12650	12650	12650	0
194	20231115	172900	302867030	12650	12650	12650	12650	0
195	20231115	172800	302867030	12650	12650	12650	12650	0
196	20231115	172700	302867030	12650	12650	12650	12650	0
197	20231115	172600	302867030	12650	12650	12650	12650	0
198	20231115	172500	302867030	12650	12650	12650	12650	0
199	20231115	172400	302867030	12650	12650	12650	12650	0
200	20231115	172300	302867030	12650	12650	12650	12650	0
201	20231115	172200	302867030	12650	12650	12650	12650	0
202	20231115	172100	302867030	12650	12650	12650	12650	0
203	20231115	172000	302867030	12650	12650	12650	12650	0
204	20231115	171900	302867030	12650	12650	12650	12650	0
205	20231115	171800	302867030	12650	12650	12650	12650	0
206	20231115	171700	302867030	12650	12650	12650	12650	0
207	20231115	171600	302867030	12650	12650	12650	12650	0
208	20231115	171500	302867030	12650	12650	12650	12650	0
209	20231115	171400	302867030	12650	12650	12650	12650	0
210	20231115	171300	302867030	12650	12650	12650	12650	0
211	20231115	171200	302867030	12650	12650	12650	12650	0
212	20231115	171100	302867030	12650	12650	12650	12650	979
213	20231115	171000	302867030	12650	12650	12650	12650	0
214	20231115	170900	302867030	12650	12650	12650	12650	0
215	20231115	170800	302867030	12650	12650	12650	12650	0
216	20231115	170700	302867030	12650	12650	12650	12650	0
217	20231115	170600	302867030	12650	12650	12650	12650	0
218	20231115	170500	302867030	12650	12650	12650	12650	0
219	20231115	170400	302867030	12650	12650	12650	12650	0
220	20231115	170300	302867030	12650	12650	12650	12650	0
221	20231115	170200	302867030	12650	12650	12650	12650	0
222	20231115	170100	302867030	12650	12650	12650	12650	0
223	20231115	170000	302867030	12650	12650	12650	12650	0
224	20231115	165900	302867030	12650	12650	12650	12650	0
225	20231115	165800	302867030	12650	12650	12650	12650	0
226	20231115	165700	302867030	12650	12650	12650	12650	0
227	20231115	165600	302867030	12650	12650	12650	12650	0
228	20231115	165500	302867030	12650	12650	12650	12650	0
229	20231115	165400	302867030	12650	12650	12650	12650	0
230	20231115	165300	302867030	12650	12650	12650	12650	0
231	20231115	165200	302867030	12650	12650	12650	12650	0
232	20231115	165100	302867030	12650	12650	12650	12650	0
233	20231115	165000	302867030	12650	12650	12650	12650	0
234	20231115	164900	302867030	12650	12650	12650	12650	0
235	20231115	164800	302867030	12650	12650	12650	12650	0
236	20231115	164700	302867030	12650	12650	12650	12650	0
237	20231115	164600	302867030	12650	12650	12650	12650	0
238	20231115	164500	302867030	12650	12650	12650	12650	0
239	20231115	164400	302867030	12650	12650	12650	12650	0
240	20231115	164300	302867030	12650	12650	12650	12650	0
241	20231115	164200	302867030	12650	12650	12650	12650	0
242	20231115	164100	302867030	12650	12650	12650	12650	979
243	20231115	164000	302867030	12650	12650	12650	12650	0
244	20231115	163900	302867030	12650	12650	12650	12650	0
245	20231115	163800	302867030	12650	12650	12650	12650	0
246	20231115	163700	302867030	12650	12650	12650	12650	0
247	20231115	163600	302867030	12650	12650	12650	12650	0
248	20231115	163500	302867030	12650	12650	12650	12650	0
249	20231115	163400	302867030	12650	12650	12650	12650	0
250	20231115	163300	302867030	12650	12650	12650	12650	0
251	20231115	163200	302867030	12650	12650	12650	12650	0
252	20231115	163100	302867030	12650	12650	12650	12650	0
253	20231115	163000	302867030	12650	12650	12650	12650	0
254	20231115	162900	302867030	12650	12650	12650	12650	0
255	20231115	162800	302867030	12650	12650	12650	12650	0
256	20231115	162700	302867030	12650	12650	12650	12650	0
257	20231115	162600	302867030	12650	12650	12650	12650	0
258	20231115	162500	302867030	12650	12650	12650	12650	0
259	20231115	162400	302867030	12650	12650	12650	12650	0
260	20231115	162300	302867030	12650	12650	12650	12650	0
261	20231115	162200	302867030	12650	12650	12650	12650	0
262	20231115	162100	302867030	12650	12650	12650	12650	0
263	20231115	162000	302867030	12650	12650	12650	12650	0
264	20231115	161900	302867030	12650	12650	12650	12650	0
265	20231115	161800	302867030	12650	12650	12650	12650	0
266	20231115	161700	302867030	12650	12650	12650	12650	0
267	20231115	161600	302867030	12650	12650	12650	12650	0
268	20231115	161500	302867030	12650	12650	12650	12650	0
269	20231115	161400	302867030	12650	12650	12650	12650	0
270	20231115	161300	302867030	12650	12650	12650	12650	0
271	20231115	161200	302867030	12650	12650	12650	12650	0
272	20231115	161100	302867030	12650	12650	12650	12650	979
273	20231115	161000	302867030	12650	12650	12650	12650	0
274	20231115	160900	302867030	12650	12650	12650	12650	0
275	20231115	160800	302867030	12650	12650	12650	12650	0
276	20231115	160700	302867030	12650	12650	12650	12650	0
277	20231115	160600	302867030	12650	12650	12650	12650	0
278	20231115	160500	302867030	12650	12650	12650	12650	0
279	20231115	160400	302867030	12650	12650	12650	12650	0
280	20231115	160300	302867030	12650	12650	12650	12650	0
281	20231115	160200	302867030	12650	12650	12650	12650	0
282	20231115	160100	302867030	12650	12650	12650	12650	0
283	20231115	160000	302867030	12650	12650	12650	12650	0
284	20231115	155900	302867030	12650	12650	12650	12650	0
285	20231115	155800	302867030	12650	12650	12650	12650	0
286	20231115	155700	302867030	12650	12650	12650	12650	0
287	20231115	155600	302867030	12650	12650	12650	12650	0
288	20231115	155500	302867030	12650	12650	12650	12650	0
289	20231115	155400	302867030	12650	12650	12650	12650	0
290	20231115	155300	302867030	12650	12650	12650	12650	0
291	20231115	155200	302867030	12650	12650	12650	12650	0
292	20231115	155100	302867030	12650	12650	12650	12650	0
293	20231115	155000	302867030	12650	12650	12650	12650	0
294	20231115	154900	302867030	12650	12650	12650	12650	0
295	20231115	154800	302867030	12650	12650	12650	12650	0
296	20231115	154700	302867030	12650	12650	12650	12650	0
297	20231115	154600	302867030	12650	12650	12650	12650	0
298	20231115	154500	302867030	12650	12650	12650	12650	0
299	20231115	154400	302867030	12650	12650	12650	12650	0
300	20231115	154300	302867030	12650	12650	12650	12650	0
301	20231115	154200	302867030	12650	12650	12650	12650	0
302	20231115	154100	302867030	12650	12650	12650	12650	979
303	20231115	154000	302867030	12650	12650	12650	12650	0
304	20231115	153900	302867030	12650	12650	12650	12650	0
305	20231115	153800	302867030	12650	12650	12650	12650	0
306	20231115	153700	302867030	12650	12650	12650	12650	0
307	20231115	153600	302867030	12650	12650	12650	12650	0
308	20231115	153500	302867030	12650	12650	12650	12650	0
309	20231115	153400	302867030	12650	12650	12650	12650	0
310	20231115	153300	302867030	12650	12650	12650	12650	0
311	20231115	153200	302867030	12650	12650	12650	12650	0
312	20231115	153100	302867030	12650	12650	12650	12650	0
313	20231115	153000	302867030	12650	12650	12650	12650	979
314	20231115	152900	290482680	12650	12650	12650	12650	0
315	20231115	152800	290482680	12650	12650	12650	12650	0
316	20231115	152700	290482680	12650	12650	12650	12650	0
317	20231115	152600	290482680	12650	12650	12650	12650	0
318	20231115	152500	290482680	12650	12650	12650	12650	0
319	20231115	152400	290482680	12650	12650	12650	12650	0
320	20231115	152300	290482680	12650	12650	12650	12650	0
321	20231115	152200	290482680	12650	12650	12650	12650	0
322	20231115	152100	290482680	12650	12650	12650	12650	0
323	20231115	152000	290482680	12650	12650	12650	12650	0
324	20231115	151900	290482680	12650	12660	12660	12650	23
325	20231115	151800	290191600	12660	12650	12660	12640	41
326	20231115	151700	289673090	12640	12630	12640	12630	130
327	20231115	151600	288030590	12630	12620	12630	12620	120
328	20231115	151500	286515360	12610	12610	12610	12610	60
329	20231115	151400	285758760	12620	12620	12620	12620	84
330	20231115	151300	284698680	12630	12620	12630	12620	354
331	20231115	151200	280230970	12620	12620	12620	12620	2
332	20231115	151100	280205730	12610	12610	12610	12610	33
333	20231115	151000	279789600	12580	12580	12580	12580	2
334	20231115	150900	279764440	12570	12580	12580	12570	100
335	20231115	150800	278507370	12610	12590	12610	12590	212
336	20231115	150700	275835300	12590	12590	12590	12590	0
337	20231115	150600	275835300	12590	12590	12590	12590	0
338	20231115	150500	275835300	12590	12590	12590	12590	11
339	20231115	150400	275696810	12590	12590	12590	12590	0
340	20231115	150300	275696810	12590	12590	12590	12590	1
341	20231115	150200	275684220	12590	12590	12590	12590	148
342	20231115	150100	273820900	12590	12590	12590	12590	0
343	20231115	150000	273820900	12590	12590	12590	12590	0
344	20231115	145900	273820900	12590	12590	12590	12590	0
345	20231115	145800	273820900	12590	12580	12590	12580	69
346	20231115	145700	272952810	12580	12580	12580	12580	0
347	20231115	145600	272952810	12580	12580	12580	12580	0
348	20231115	145500	272952810	12580	12550	12580	12550	2
349	20231115	145400	272927680	12550	12550	12550	12550	50
350	20231115	145300	272300180	12550	12560	12560	12550	100
351	20231115	145200	271044550	12550	12560	12560	12550	40
352	20231115	145100	270542430	12550	12560	12560	12550	1999
353	20231115	145000	245454140	12570	12570	12570	12570	51
354	20231115	144900	244813070	12570	12570	12570	12570	0
355	20231115	144800	244813070	12570	12580	12580	12570	10
356	20231115	144700	244687300	12580	12580	12580	12580	0
357	20231115	144600	244687300	12580	12580	12580	12580	0
358	20231115	144500	244687300	12580	12580	12580	12580	0
359	20231115	144400	244687300	12580	12580	12580	12580	0
360	20231115	144300	244687300	12580	12580	12580	12580	3
361	20231115	144200	244649560	12580	12580	12580	12580	0
362	20231115	144100	244649560	12580	12580	12580	12580	0
363	20231115	144000	244649560	12580	12570	12580	12570	20
364	20231115	143900	244398060	12560	12560	12560	12560	0
365	20231115	143800	244398060	12560	12560	12560	12560	0
366	20231115	143700	244398060	12560	12560	12560	12560	0
367	20231115	143600	244398060	12560	12560	12560	12560	0
368	20231115	143500	244398060	12560	12580	12580	12560	100
369	20231115	143400	243141080	12570	12570	12570	12570	20
370	20231115	143300	242889680	12620	12620	12620	12620	0
371	20231115	143200	242889680	12620	12620	12620	12620	2
372	20231115	143100	242864440	12620	12620	12620	12620	0
373	20231115	143000	242864440	12620	12620	12620	12620	0
374	20231115	142900	242864440	12620	12620	12620	12620	0
375	20231115	142800	242864440	12620	12600	12620	12600	664
376	20231115	142700	234496440	12580	12570	12580	12570	778
377	20231115	142600	224709340	12570	12570	12570	12570	500
378	20231115	142500	218424340	12570	12570	12570	12570	0
379	20231115	142400	218424340	12570	12570	12570	12570	40
380	20231115	142300	217921540	12570	12570	12570	12570	0
381	20231115	142200	217921540	12570	12570	12570	12570	9
382	20231115	142100	217808410	12570	12570	12570	12570	0
383	20231115	142000	217808410	12570	12570	12570	12570	0
384	20231115	141900	217808410	12570	12570	12570	12570	10
385	20231115	141800	217682710	12570	12570	12570	12570	55
386	20231115	141700	216991360	12570	12570	12570	12570	32
387	20231115	141600	216589120	12570	12570	12570	12570	0
388	20231115	141500	216589120	12570	12570	12570	12570	1
389	20231115	141400	216576550	12550	12550	12550	12550	0
390	20231115	141300	216576550	12550	12550	12550	12550	0
391	20231115	141200	216576550	12550	12550	12550	12550	0
392	20231115	141100	216576550	12550	12550	12550	12550	0
393	20231115	141000	216576550	12550	12550	12550	12550	0
394	20231115	140900	216576550	12550	12550	12550	12550	23
395	20231115	140800	216287900	12550	12550	12550	12550	21
396	20231115	140700	216024350	12550	12550	12550	12550	0
397	20231115	140600	216024350	12550	12550	12550	12550	0
398	20231115	140500	216024350	12550	12550	12550	12550	0
399	20231115	140400	216024350	12550	12550	12550	12550	0
400	20231115	140300	216024350	12550	12550	12550	12550	0
401	20231115	140200	216024350	12550	12550	12550	12550	20
402	20231115	140100	215773350	12560	12560	12560	12560	0
403	20231115	140000	215773350	12560	12560	12560	12560	0
404	20231115	135900	215773350	12560	12560	12560	12560	0
405	20231115	135800	215773350	12560	12560	12560	12560	0
406	20231115	135700	215773350	12560	12560	12560	12560	0
407	20231115	135600	215773350	12560	12570	12570	12560	9
408	20231115	135500	215660240	12570	12570	12570	12570	0
409	20231115	135400	215660240	12570	12570	12570	12570	0
410	20231115	135300	215660240	12570	12570	12570	12570	0
411	20231115	135200	215660240	12570	12570	12570	12570	1
412	20231115	135100	215647670	12580	12580	12580	12580	14
413	20231115	135000	215471550	12580	12580	12580	12580	0
414	20231115	134900	215471550	12580	12580	12580	12580	0
415	20231115	134800	215471550	12580	12580	12580	12580	0
416	20231115	134700	215471550	12580	12580	12580	12580	0
417	20231115	134600	215471550	12580	12580	12580	12580	0
418	20231115	134500	215471550	12580	12580	12580	12580	0
419	20231115	134400	215471550	12580	12580	12580	12580	11
420	20231115	134300	215333170	12580	12580	12580	12580	12
421	20231115	134200	215182210	12580	12580	12580	12580	0
422	20231115	134100	215182210	12580	12580	12580	12580	0
423	20231115	134000	215182210	12580	12580	12580	12580	0
424	20231115	133900	215182210	12580	12580	12580	12580	0
425	20231115	133800	215182210	12580	12580	12580	12580	0
426	20231115	133700	215182210	12580	12580	12580	12580	0
427	20231115	133600	215182210	12580	12580	12580	12580	10
428	20231115	133500	215056410	12580	12580	12580	12580	0
429	20231115	133400	215056410	12580	12580	12580	12580	0
430	20231115	133300	215056410	12580	12580	12580	12580	0
431	20231115	133200	215056410	12580	12510	12580	12510	4
432	20231115	133100	215006230	12500	12500	12500	12500	0
433	20231115	133000	215006230	12500	12500	12500	12500	0
434	20231115	132900	215006230	12500	12500	12500	12500	0
435	20231115	132800	215006230	12500	12500	12500	12500	0
436	20231115	132700	215006230	12500	12500	12500	12500	0
437	20231115	132600	215006230	12500	12500	12500	12500	0
438	20231115	132500	215006230	12500	12500	12500	12500	0
439	20231115	132400	215006230	12500	12500	12500	12500	0
440	20231115	132300	215006230	12500	12500	12500	12500	0
441	20231115	132200	215006230	12500	12500	12500	12500	0
442	20231115	132100	215006230	12500	12500	12500	12500	0
443	20231115	132000	215006230	12500	12500	12500	12500	0
444	20231115	131900	215006230	12500	12500	12500	12500	31
445	20231115	131800	214618730	12500	12500	12500	12500	0
446	20231115	131700	214618730	12500	12500	12500	12500	5
447	20231115	131600	214556230	12500	12500	12500	12500	274
448	20231115	131500	211131230	12510	12520	12520	12510	30
449	20231115	131400	210755730	12630	12590	12630	12590	4
450	20231115	131300	210705290	12500	12500	12500	12500	0
451	20231115	131200	210705290	12500	12550	12550	12500	100
452	20231115	131100	209454070	12590	12590	12590	12590	398
453	20231115	131000	204443250	12640	12590	12640	12590	753
454	20231115	130900	194942060	12580	12530	12580	12530	1195
455	20231115	130800	179935070	12490	12490	12490	12490	0
456	20231115	130700	179935070	12490	12490	12490	12490	0
457	20231115	130600	179935070	12490	12490	12490	12490	0
458	20231115	130500	179935070	12490	12490	12490	12490	0
459	20231115	130400	179935070	12490	12490	12490	12490	0
460	20231115	130300	179935070	12490	12490	12490	12490	0
461	20231115	130200	179935070	12490	12500	12500	12490	100
462	20231115	130100	178685360	12510	12510	12510	12510	57
463	20231115	130000	177972290	12500	12500	12500	12500	0
464	20231115	125900	177972290	12500	12500	12500	12500	0
465	20231115	125800	177972290	12500	12500	12500	12500	0
466	20231115	125700	177972290	12500	12500	12500	12500	0
467	20231115	125600	177972290	12500	12500	12500	12500	0
468	20231115	125500	177972290	12500	12500	12500	12500	0
469	20231115	125400	177972290	12500	12500	12500	12500	0
470	20231115	125300	177972290	12500	12500	12500	12500	0
471	20231115	125200	177972290	12500	12500	12500	12500	0
472	20231115	125100	177972290	12500	12500	12500	12500	0
473	20231115	125000	177972290	12500	12500	12500	12500	0
474	20231115	124900	177972290	12500	12500	12500	12500	0
475	20231115	124800	177972290	12500	12500	12500	12500	0
476	20231115	124700	177972290	12500	12500	12500	12500	0
477	20231115	124600	177972290	12500	12500	12500	12500	0
478	20231115	124500	177972290	12500	12500	12500	12500	51
479	20231115	124400	177334790	12500	12500	12500	12500	0
480	20231115	124300	177334790	12500	12500	12500	12500	0
481	20231115	124200	177334790	12500	12500	12500	12500	0
482	20231115	124100	177334790	12500	12500	12500	12500	100
483	20231115	124000	176084790	12550	12550	12550	12550	0
484	20231115	123900	176084790	12550	12550	12550	12550	0
485	20231115	123800	176084790	12550	12550	12550	12550	0
486	20231115	123700	176084790	12550	12550	12550	12550	10
487	20231115	123600	175959290	12550	12550	12550	12550	1
488	20231115	123500	175946740	12550	12550	12550	12550	0
489	20231115	123400	175946740	12550	12550	12550	12550	0
490	20231115	123300	175946740	12550	12550	12550	12550	67
491	20231115	123200	175105890	12550	12550	12550	12550	0
492	20231115	123100	175105890	12550	12550	12550	12550	0
493	20231115	123000	175105890	12550	12550	12550	12550	7
494	20231115	122900	175018040	12550	12550	12550	12550	0
495	20231115	122800	175018040	12550	12550	12550	12550	0
496	20231115	122700	175018040	12550	12550	12550	12550	10
497	20231115	122600	174892540	12550	12550	12550	12550	82
498	20231115	122500	173863440	12530	12480	12530	12480	1816
499	20231115	122400	151125360	12480	12480	12480	12480	0
500	20231115	122300	151125360	12480	12480	12480	12480	20
501	20231115	122200	150875760	12480	12480	12480	12480	0
502	20231115	122100	150875760	12480	12480	12480	12480	0
503	20231115	122000	150875760	12480	12480	12480	12480	0
504	20231115	121900	150875760	12480	12480	12480	12480	200
505	20231115	121800	148379760	12480	12480	12480	12480	91
506	20231115	121700	147244080	12500	12500	12500	12500	0
507	20231115	121600	147244080	12500	12500	12500	12500	125
508	20231115	121500	145681580	12510	12510	12510	12510	0
509	20231115	121400	145681580	12510	12510	12510	12510	0
510	20231115	121300	145681580	12510	12510	12510	12510	0
511	20231115	121200	145681580	12510	12510	12510	12510	0
512	20231115	121100	145681580	12510	12510	12510	12510	0
513	20231115	121000	145681580	12510	12510	12510	12510	0
514	20231115	120900	145681580	12510	12510	12510	12510	0
515	20231115	120800	145681580	12510	12510	12510	12510	0
516	20231115	120700	145681580	12510	12510	12510	12510	5
517	20231115	120600	145619030	12510	12510	12510	12510	0
518	20231115	120500	145619030	12510	12510	12510	12510	0
519	20231115	120400	145619030	12510	12510	12510	12510	0
520	20231115	120300	145619030	12510	12510	12510	12510	0
521	20231115	120200	145619030	12510	12510	12510	12510	0
522	20231115	120100	145619030	12510	12510	12510	12510	0
523	20231115	120000	145619030	12510	12510	12510	12510	0
524	20231115	115900	145619030	12510	12510	12510	12510	0
525	20231115	115800	145619030	12510	12510	12510	12510	0
526	20231115	115700	145619030	12510	12510	12510	12510	0
527	20231115	115600	145619030	12510	12510	12510	12510	0
528	20231115	115500	145619030	12510	12510	12510	12510	1
529	20231115	115400	145606520	12520	12520	12520	12520	0
530	20231115	115300	145606520	12520	12520	12520	12520	0
531	20231115	115200	145606520	12520	12520	12520	12520	0
532	20231115	115100	145606520	12520	12520	12520	12520	100
533	20231115	115000	144354520	12520	12520	12520	12520	0
534	20231115	114900	144354520	12520	12520	12520	12520	0
535	20231115	114800	144354520	12520	12520	12520	12520	0
536	20231115	114700	144354520	12520	12520	12520	12520	0
537	20231115	114600	144354520	12520	12520	12520	12520	0
538	20231115	114500	144354520	12520	12520	12520	12520	0
539	20231115	114400	144354520	12520	12520	12520	12520	0
540	20231115	114300	144354520	12520	12520	12520	12520	0
541	20231115	114200	144354520	12520	12520	12520	12520	0
542	20231115	114100	144354520	12520	12520	12520	12520	0
543	20231115	114000	144354520	12520	12520	12520	12520	0
544	20231115	113900	144354520	12520	12520	12520	12520	0
545	20231115	113800	144354520	12520	12520	12520	12520	1
546	20231115	113700	144342000	12520	12520	12520	12520	0
547	20231115	113600	144342000	12520	12520	12520	12520	6
548	20231115	113500	144266880	12530	12530	12530	12530	0
549	20231115	113400	144266880	12530	12530	12530	12530	7
550	20231115	113300	144179170	12530	12530	12530	12530	1
551	20231115	113200	144166640	12530	12530	12530	12530	0
552	20231115	113100	144166640	12530	12530	12530	12530	204
553	20231115	113000	141610520	12500	12500	12500	12500	0
554	20231115	112900	141610520	12500	12500	12500	12500	0
555	20231115	112800	141610520	12500	12500	12500	12500	0
556	20231115	112700	141610520	12500	12500	12500	12500	0
557	20231115	112600	141610520	12500	12500	12500	12500	549
558	20231115	112500	134748020	12500	12500	12500	12500	0
559	20231115	112400	134748020	12500	12500	12500	12500	0
560	20231115	112300	134748020	12500	12500	12500	12500	0
561	20231115	112200	134748020	12500	12500	12500	12500	0
562	20231115	112100	134748020	12500	12500	12500	12500	0
563	20231115	112000	134748020	12500	12510	12510	12500	100
564	20231115	111900	133497620	12540	12540	12540	12540	0
565	20231115	111800	133497620	12540	12540	12540	12540	0
566	20231115	111700	133497620	12540	12540	12540	12540	0
567	20231115	111600	133497620	12540	12540	12540	12540	0
568	20231115	111500	133497620	12540	12540	12540	12540	50
569	20231115	111400	132870620	12550	12550	12550	12550	0
570	20231115	111300	132870620	12550	12550	12550	12550	0
571	20231115	111200	132870620	12550	12550	12550	12550	0
572	20231115	111100	132870620	12550	12550	12550	12550	8
573	20231115	111000	132770220	12550	12550	12550	12550	0
574	20231115	110900	132770220	12550	12550	12550	12550	2
575	20231115	110800	132745120	12550	12550	12550	12550	0
576	20231115	110700	132745120	12550	12550	12550	12550	1
577	20231115	110600	132732570	12550	12550	12550	12550	0
578	20231115	110500	132732570	12550	12550	12550	12550	0
579	20231115	110400	132732570	12550	12550	12550	12550	0
580	20231115	110300	132732570	12550	12550	12550	12550	0
581	20231115	110200	132732570	12550	12550	12550	12550	0
582	20231115	110100	132732570	12550	12550	12550	12550	416
583	20231115	110000	127511770	12540	12540	12540	12540	0
584	20231115	105900	127511770	12540	12540	12540	12540	0
585	20231115	105800	127511770	12540	12530	12540	12530	268
586	20231115	105700	124152290	12500	12500	12500	12500	0
587	20231115	105600	124152290	12500	12500	12500	12500	0
588	20231115	105500	124152290	12500	12500	12500	12500	0
589	20231115	105400	124152290	12500	12500	12500	12500	0
590	20231115	105300	124152290	12500	12500	12500	12500	28
591	20231115	105200	123802290	12500	12510	12510	12500	100
592	20231115	105100	122552260	12500	12500	12500	12500	0
593	20231115	105000	122552260	12500	12500	12500	12500	0
594	20231115	104900	122552260	12500	12500	12500	12500	0
595	20231115	104800	122552260	12500	12500	12500	12500	0
596	20231115	104700	122552260	12500	12500	12500	12500	0
597	20231115	104600	122552260	12500	12500	12500	12500	0
598	20231115	104500	122552260	12500	12500	12500	12500	200
599	20231115	104400	120052260	12500	12500	12500	12500	0
600	20231115	104300	120052260	12500	12500	12500	12500	99
601	20231115	104200	118814760	12500	12500	12500	12500	0
602	20231115	104100	118814760	12500	12500	12500	12500	44
603	20231115	104000	118264760	12510	12510	12510	12510	0
604	20231115	103900	118264760	12510	12510	12510	12510	5
605	20231115	103800	118202210	12500	12500	12500	12500	0
606	20231115	103700	118202210	12500	12500	12500	12500	2
607	20231115	103600	118177210	12500	12500	12500	12500	0
608	20231115	103500	118177210	12500	12530	12530	12500	3
609	20231115	103400	118139680	12530	12530	12530	12530	17
610	20231115	103300	117926670	12530	12530	12530	12530	0
611	20231115	103200	117926670	12530	12530	12530	12530	0
612	20231115	103100	117926670	12530	12530	12530	12530	0
613	20231115	103000	117926670	12530	12530	12530	12530	90
614	20231115	102900	116798970	12500	12510	12510	12500	400
615	20231115	102800	111798670	12500	12500	12500	12500	0
616	20231115	102700	111798670	12500	12500	12500	12500	0
617	20231115	102600	111798670	12500	12500	12500	12500	0
618	20231115	102500	111798670	12500	12500	12500	12500	0
619	20231115	102400	111798670	12500	12500	12500	12500	1
620	20231115	102300	111786170	12540	12540	12540	12540	76
621	20231115	102200	110833130	12540	12540	12540	12540	102
622	20231115	102100	109554050	12540	12540	12540	12540	0
623	20231115	102000	109554050	12540	12530	12540	12530	252
624	20231115	101900	106395770	12520	12520	12520	12520	0
625	20231115	101800	106395770	12520	12520	12520	12520	195
626	20231115	101700	103954370	12500	12500	12500	12500	0
627	20231115	101600	103954370	12500	12500	12500	12500	0
628	20231115	101500	103954370	12500	12500	12500	12500	0
629	20231115	101400	103954370	12500	12500	12500	12500	94
630	20231115	101300	102779370	12490	12490	12490	12490	0
631	20231115	101200	102779370	12490	12500	12500	12490	5
632	20231115	101100	102716880	12500	12500	12500	12500	0
633	20231115	101000	102716880	12500	12500	12500	12500	0
634	20231115	100900	102716880	12500	12510	12510	12500	11
635	20231115	100800	102579300	12520	12520	12520	12520	0
636	20231115	100700	102579300	12520	12520	12520	12520	0
637	20231115	100600	102579300	12520	12520	12520	12520	0
638	20231115	100500	102579300	12520	12520	12520	12520	0
639	20231115	100400	102579300	12520	12520	12520	12520	0
640	20231115	100300	102579300	12520	12520	12520	12520	2
641	20231115	100200	102554260	12510	12510	12510	12510	0
642	20231115	100100	102554260	12510	12510	12510	12510	0
643	20231115	100000	102554260	12510	12500	12510	12500	426
644	20231115	095900	97227750	12500	12500	12500	12500	122
645	20231115	095800	95702750	12500	12500	12500	12500	405
646	20231115	095700	90640250	12500	12500	12500	12500	0
647	20231115	095600	90640250	12500	12500	12500	12500	0
648	20231115	095500	90640250	12500	12490	12500	12490	456
649	20231115	095400	84943250	12490	12490	12490	12490	0
650	20231115	095300	84943250	12490	12490	12490	12490	0
651	20231115	095200	84943250	12490	12460	12490	12460	907
652	20231115	095100	73627800	12460	12450	12460	12450	111
653	20231115	095000	72244850	12410	12410	12410	12410	0
654	20231115	094900	72244850	12410	12410	12410	12410	100
655	20231115	094800	71003850	12410	12410	12410	12410	1
656	20231115	094700	70991440	12460	12460	12460	12460	0
657	20231115	094600	70991440	12460	12460	12460	12460	115
658	20231115	094500	69558540	12450	12450	12450	12450	191
659	20231115	094400	67180590	12460	12460	12460	12460	0
660	20231115	094300	67180590	12460	12460	12460	12460	0
661	20231115	094200	67180590	12460	12410	12460	12410	52
662	20231115	094100	66535170	12390	12390	12390	12390	0
663	20231115	094000	66535170	12390	12390	12390	12390	0
664	20231115	093900	66535170	12390	12390	12390	12390	0
665	20231115	093800	66535170	12390	12410	12470	12390	9
666	20231115	093700	66423210	12470	12400	12470	12400	180
667	20231115	093600	64185810	12400	12400	12400	12400	1
668	20231115	093500	64173410	12390	12470	12470	12390	100
669	20231115	093400	62932350	12480	12480	12480	12480	6
670	20231115	093300	62857470	12480	12490	12490	12480	6
671	20231115	093200	62782580	12490	12490	12490	12490	200
672	20231115	093100	60284580	12510	12460	12510	12460	935
673	20231115	093000	48613000	12450	12430	12450	12430	463
674	20231115	092900	42854310	12420	12420	12420	12420	13
675	20231115	092800	42692850	12410	12410	12410	12410	23
676	20231115	092700	42407420	12420	12420	12420	12420	247
677	20231115	092600	39339680	12420	12420	12420	12420	100
678	20231115	092500	38097680	12390	12390	12390	12390	0
679	20231115	092400	38097680	12390	12390	12390	12390	0
680	20231115	092300	38097680	12390	12390	12390	12390	0
681	20231115	092200	38097680	12390	12390	12390	12390	0
682	20231115	092100	38097680	12390	12400	12400	12390	75
683	20231115	092000	37168360	12390	12440	12440	12390	101
684	20231115	091900	35916220	12450	12450	12450	12450	0
685	20231115	091800	35916220	12450	12450	12450	12450	0
686	20231115	091700	35916220	12450	12430	12450	12430	218
687	20231115	091600	33205120	12370	12370	12370	12370	0
688	20231115	091500	33205120	12370	12370	12370	12370	0
689	20231115	091400	33205120	12370	12380	12380	12370	142
690	20231115	091300	31447520	12380	12450	12450	12380	107
691	20231115	091200	30121990	12450	12460	12460	12450	13
692	20231115	091100	29960060	12460	12440	12480	12440	77
693	20231115	091000	29000090	12450	12440	12450	12440	226
694	20231115	090900	26187430	12440	12440	12440	12440	3
695	20231115	090800	26150110	12440	12370	12440	12370	64
696	20231115	090700	25354760	12370	12400	12400	12370	100
697	20231115	090600	24116640	12470	12400	12470	12400	1099
698	20231115	090500	10458130	12360	12360	12360	12360	104
699	20231115	090400	9172690	12360	12360	12360	12360	36
700	20231115	090300	8727730	12360	12360	12360	12360	0
701	20231115	090200	8727730	12360	12360	12360	12360	130
702	20231115	090100	7120930	12430	12420	12430	12420	52
703	20231115	090000	6474690	12410	12360	12410	12350	524