KissMeData/417970/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	212300	89321950	15100	15100	15100	15100	244
3	20231110	212200	89321950	15100	15100	15100	15100	0
4	20231110	212100	89321950	15100	15100	15100	15100	0
5	20231110	212000	89321950	15100	15100	15100	15100	0
6	20231110	211900	89321950	15100	15100	15100	15100	0
7	20231110	211800	89321950	15100	15100	15100	15100	0
8	20231110	211700	89321950	15100	15100	15100	15100	0
9	20231110	211600	89321950	15100	15100	15100	15100	0
10	20231110	211500	89321950	15100	15100	15100	15100	0
11	20231110	211400	89321950	15100	15100	15100	15100	0
12	20231110	211300	89321950	15100	15100	15100	15100	0
13	20231110	211200	89321950	15100	15100	15100	15100	0
14	20231110	211100	89321950	15100	15100	15100	15100	0
15	20231110	211000	89321950	15100	15100	15100	15100	0
16	20231110	210900	89321950	15100	15100	15100	15100	0
17	20231110	210800	89321950	15100	15100	15100	15100	0
18	20231110	210700	89321950	15100	15100	15100	15100	0
19	20231110	210600	89321950	15100	15100	15100	15100	0
20	20231110	210500	89321950	15100	15100	15100	15100	0
21	20231110	210400	89321950	15100	15100	15100	15100	0
22	20231110	210300	89321950	15100	15100	15100	15100	0
23	20231110	210200	89321950	15100	15100	15100	15100	0
24	20231110	210100	89321950	15100	15100	15100	15100	0
25	20231110	210000	89321950	15100	15100	15100	15100	0
26	20231110	205900	89321950	15100	15100	15100	15100	0
27	20231110	205800	89321950	15100	15100	15100	15100	0
28	20231110	205700	89321950	15100	15100	15100	15100	0
29	20231110	205600	89321950	15100	15100	15100	15100	0
30	20231110	205500	89321950	15100	15100	15100	15100	0
31	20231110	205400	89321950	15100	15100	15100	15100	0
32	20231110	205300	89321950	15100	15100	15100	15100	244
33	20231110	205200	89321950	15100	15100	15100	15100	0
34	20231110	205100	89321950	15100	15100	15100	15100	0
35	20231110	205000	89321950	15100	15100	15100	15100	0
36	20231110	204900	89321950	15100	15100	15100	15100	0
37	20231110	204800	89321950	15100	15100	15100	15100	0
38	20231110	204700	89321950	15100	15100	15100	15100	0
39	20231110	204600	89321950	15100	15100	15100	15100	0
40	20231110	204500	89321950	15100	15100	15100	15100	0
41	20231110	204400	89321950	15100	15100	15100	15100	0
42	20231110	204300	89321950	15100	15100	15100	15100	0
43	20231110	204200	89321950	15100	15100	15100	15100	0
44	20231110	204100	89321950	15100	15100	15100	15100	0
45	20231110	204000	89321950	15100	15100	15100	15100	0
46	20231110	203900	89321950	15100	15100	15100	15100	0
47	20231110	203800	89321950	15100	15100	15100	15100	0
48	20231110	203700	89321950	15100	15100	15100	15100	0
49	20231110	203600	89321950	15100	15100	15100	15100	0
50	20231110	203500	89321950	15100	15100	15100	15100	0
51	20231110	203400	89321950	15100	15100	15100	15100	0
52	20231110	203300	89321950	15100	15100	15100	15100	0
53	20231110	203200	89321950	15100	15100	15100	15100	0
54	20231110	203100	89321950	15100	15100	15100	15100	0
55	20231110	203000	89321950	15100	15100	15100	15100	0
56	20231110	202900	89321950	15100	15100	15100	15100	0
57	20231110	202800	89321950	15100	15100	15100	15100	0
58	20231110	202700	89321950	15100	15100	15100	15100	0
59	20231110	202600	89321950	15100	15100	15100	15100	0
60	20231110	202500	89321950	15100	15100	15100	15100	0
61	20231110	202400	89321950	15100	15100	15100	15100	0
62	20231110	202300	89321950	15100	15100	15100	15100	244
63	20231110	202200	89321950	15100	15100	15100	15100	0
64	20231110	202100	89321950	15100	15100	15100	15100	0
65	20231110	202000	89321950	15100	15100	15100	15100	0
66	20231110	201900	89321950	15100	15100	15100	15100	0
67	20231110	201800	89321950	15100	15100	15100	15100	0
68	20231110	201700	89321950	15100	15100	15100	15100	0
69	20231110	201600	89321950	15100	15100	15100	15100	0
70	20231110	201500	89321950	15100	15100	15100	15100	0
71	20231110	201400	89321950	15100	15100	15100	15100	0
72	20231110	201300	89321950	15100	15100	15100	15100	0
73	20231110	201200	89321950	15100	15100	15100	15100	0
74	20231110	201100	89321950	15100	15100	15100	15100	0
75	20231110	201000	89321950	15100	15100	15100	15100	0
76	20231110	200900	89321950	15100	15100	15100	15100	0
77	20231110	200800	89321950	15100	15100	15100	15100	0
78	20231110	200700	89321950	15100	15100	15100	15100	0
79	20231110	200600	89321950	15100	15100	15100	15100	0
80	20231110	200500	89321950	15100	15100	15100	15100	0
81	20231110	200400	89321950	15100	15100	15100	15100	0
82	20231110	200300	89321950	15100	15100	15100	15100	0
83	20231110	200200	89321950	15100	15100	15100	15100	0
84	20231110	200100	89321950	15100	15100	15100	15100	0
85	20231110	200000	89321950	15100	15100	15100	15100	0
86	20231110	195900	89321950	15100	15100	15100	15100	0
87	20231110	195800	89321950	15100	15100	15100	15100	0
88	20231110	195700	89321950	15100	15100	15100	15100	0
89	20231110	195600	89321950	15100	15100	15100	15100	0
90	20231110	195500	89321950	15100	15100	15100	15100	0
91	20231110	195400	89321950	15100	15100	15100	15100	0
92	20231110	195300	89321950	15100	15100	15100	15100	244
93	20231110	195200	89321950	15100	15100	15100	15100	0
94	20231110	195100	89321950	15100	15100	15100	15100	0
95	20231110	195000	89321950	15100	15100	15100	15100	0
96	20231110	194900	89321950	15100	15100	15100	15100	0
97	20231110	194800	89321950	15100	15100	15100	15100	0
98	20231110	194700	89321950	15100	15100	15100	15100	0
99	20231110	194600	89321950	15100	15100	15100	15100	0
100	20231110	194500	89321950	15100	15100	15100	15100	0
101	20231110	194400	89321950	15100	15100	15100	15100	0
102	20231110	194300	89321950	15100	15100	15100	15100	0
103	20231110	194200	89321950	15100	15100	15100	15100	0
104	20231110	194100	89321950	15100	15100	15100	15100	0
105	20231110	194000	89321950	15100	15100	15100	15100	0
106	20231110	193900	89321950	15100	15100	15100	15100	0
107	20231110	193800	89321950	15100	15100	15100	15100	0
108	20231110	193700	89321950	15100	15100	15100	15100	0
109	20231110	193600	89321950	15100	15100	15100	15100	0
110	20231110	193500	89321950	15100	15100	15100	15100	0
111	20231110	193400	89321950	15100	15100	15100	15100	0
112	20231110	193300	89321950	15100	15100	15100	15100	0
113	20231110	193200	89321950	15100	15100	15100	15100	0
114	20231110	193100	89321950	15100	15100	15100	15100	0
115	20231110	193000	89321950	15100	15100	15100	15100	0
116	20231110	192900	89321950	15100	15100	15100	15100	0
117	20231110	192800	89321950	15100	15100	15100	15100	0
118	20231110	192700	89321950	15100	15100	15100	15100	0
119	20231110	192600	89321950	15100	15100	15100	15100	0
120	20231110	192500	89321950	15100	15100	15100	15100	0
121	20231110	192400	89321950	15100	15100	15100	15100	0
122	20231110	192300	89321950	15100	15100	15100	15100	244
123	20231110	192200	89321950	15100	15100	15100	15100	0
124	20231110	192100	89321950	15100	15100	15100	15100	0
125	20231110	192000	89321950	15100	15100	15100	15100	0
126	20231110	191900	89321950	15100	15100	15100	15100	0
127	20231110	191800	89321950	15100	15100	15100	15100	0
128	20231110	191700	89321950	15100	15100	15100	15100	0
129	20231110	191600	89321950	15100	15100	15100	15100	0
130	20231110	191500	89321950	15100	15100	15100	15100	0
131	20231110	191400	89321950	15100	15100	15100	15100	0
132	20231110	191300	89321950	15100	15100	15100	15100	0
133	20231110	191200	89321950	15100	15100	15100	15100	0
134	20231110	191100	89321950	15100	15100	15100	15100	0
135	20231110	191000	89321950	15100	15100	15100	15100	0
136	20231110	190900	89321950	15100	15100	15100	15100	0
137	20231110	190800	89321950	15100	15100	15100	15100	0
138	20231110	190700	89321950	15100	15100	15100	15100	0
139	20231110	190600	89321950	15100	15100	15100	15100	0
140	20231110	190500	89321950	15100	15100	15100	15100	0
141	20231110	190400	89321950	15100	15100	15100	15100	0
142	20231110	190300	89321950	15100	15100	15100	15100	0
143	20231110	190200	89321950	15100	15100	15100	15100	0
144	20231110	190100	89321950	15100	15100	15100	15100	0
145	20231110	190000	89321950	15100	15100	15100	15100	0
146	20231110	185900	89321950	15100	15100	15100	15100	0
147	20231110	185800	89321950	15100	15100	15100	15100	0
148	20231110	185700	89321950	15100	15100	15100	15100	0
149	20231110	185600	89321950	15100	15100	15100	15100	0
150	20231110	185500	89321950	15100	15100	15100	15100	0
151	20231110	185400	89321950	15100	15100	15100	15100	0
152	20231110	185300	89321950	15100	15100	15100	15100	244
153	20231110	185200	89321950	15100	15100	15100	15100	0
154	20231110	185100	89321950	15100	15100	15100	15100	0
155	20231110	185000	89321950	15100	15100	15100	15100	0
156	20231110	184900	89321950	15100	15100	15100	15100	0
157	20231110	184800	89321950	15100	15100	15100	15100	0
158	20231110	184700	89321950	15100	15100	15100	15100	0
159	20231110	184600	89321950	15100	15100	15100	15100	0
160	20231110	184500	89321950	15100	15100	15100	15100	0
161	20231110	184400	89321950	15100	15100	15100	15100	0
162	20231110	184300	89321950	15100	15100	15100	15100	0
163	20231110	184200	89321950	15100	15100	15100	15100	0
164	20231110	184100	89321950	15100	15100	15100	15100	0
165	20231110	184000	89321950	15100	15100	15100	15100	0
166	20231110	183900	89321950	15100	15100	15100	15100	0
167	20231110	183800	89321950	15100	15100	15100	15100	0
168	20231110	183700	89321950	15100	15100	15100	15100	0
169	20231110	183600	89321950	15100	15100	15100	15100	0
170	20231110	183500	89321950	15100	15100	15100	15100	0
171	20231110	183400	89321950	15100	15100	15100	15100	0
172	20231110	183300	89321950	15100	15100	15100	15100	0
173	20231110	183200	89321950	15100	15100	15100	15100	0
174	20231110	183100	89321950	15100	15100	15100	15100	0
175	20231110	183000	89321950	15100	15100	15100	15100	0
176	20231110	182900	89321950	15100	15100	15100	15100	0
177	20231110	182800	89321950	15100	15100	15100	15100	0
178	20231110	182700	89321950	15100	15100	15100	15100	0
179	20231110	182600	89321950	15100	15100	15100	15100	0
180	20231110	182500	89321950	15100	15100	15100	15100	0
181	20231110	182400	89321950	15100	15100	15100	15100	0
182	20231110	182300	89321950	15100	15100	15100	15100	244
183	20231110	182200	89321950	15100	15100	15100	15100	0
184	20231110	182100	89321950	15100	15100	15100	15100	0
185	20231110	182000	89321950	15100	15100	15100	15100	0
186	20231110	181900	89321950	15100	15100	15100	15100	0
187	20231110	181800	89321950	15100	15100	15100	15100	0
188	20231110	181700	89321950	15100	15100	15100	15100	0
189	20231110	181600	89321950	15100	15100	15100	15100	0
190	20231110	181500	89321950	15100	15100	15100	15100	0
191	20231110	181400	89321950	15100	15100	15100	15100	0
192	20231110	181300	89321950	15100	15100	15100	15100	0
193	20231110	181200	89321950	15100	15100	15100	15100	0
194	20231110	181100	89321950	15100	15100	15100	15100	0
195	20231110	181000	89321950	15100	15100	15100	15100	0
196	20231110	180900	89321950	15100	15100	15100	15100	0
197	20231110	180800	89321950	15100	15100	15100	15100	0
198	20231110	180700	89321950	15100	15100	15100	15100	0
199	20231110	180600	89321950	15100	15100	15100	15100	0
200	20231110	180500	89321950	15100	15100	15100	15100	0
201	20231110	180400	89321950	15100	15100	15100	15100	0
202	20231110	180300	89321950	15100	15100	15100	15100	0
203	20231110	180200	89321950	15100	15100	15100	15100	0
204	20231110	180100	89321950	15100	15100	15100	15100	0
205	20231110	180000	89321950	15100	15100	15100	15100	0
206	20231110	175900	89321950	15100	15100	15100	15100	0
207	20231110	175800	89321950	15100	15100	15100	15100	0
208	20231110	175700	89321950	15100	15100	15100	15100	0
209	20231110	175600	89321950	15100	15100	15100	15100	0
210	20231110	175500	89321950	15100	15100	15100	15100	0
211	20231110	175400	89321950	15100	15100	15100	15100	0
212	20231110	175300	89321950	15100	15100	15100	15100	244
213	20231110	175200	89321950	15100	15100	15100	15100	0
214	20231110	175100	89321950	15100	15100	15100	15100	0
215	20231110	175000	89321950	15100	15100	15100	15100	0
216	20231110	174900	89321950	15100	15100	15100	15100	0
217	20231110	174800	89321950	15100	15100	15100	15100	0
218	20231110	174700	89321950	15100	15100	15100	15100	0
219	20231110	174600	89321950	15100	15100	15100	15100	0
220	20231110	174500	89321950	15100	15100	15100	15100	0
221	20231110	174400	89321950	15100	15100	15100	15100	0
222	20231110	174300	89321950	15100	15100	15100	15100	0
223	20231110	174200	89321950	15100	15100	15100	15100	0
224	20231110	174100	89321950	15100	15100	15100	15100	0
225	20231110	174000	89321950	15100	15100	15100	15100	0
226	20231110	173900	89321950	15100	15100	15100	15100	0
227	20231110	173800	89321950	15100	15100	15100	15100	0
228	20231110	173700	89321950	15100	15100	15100	15100	0
229	20231110	173600	89321950	15100	15100	15100	15100	0
230	20231110	173500	89321950	15100	15100	15100	15100	0
231	20231110	173400	89321950	15100	15100	15100	15100	0
232	20231110	173300	89321950	15100	15100	15100	15100	0
233	20231110	173200	89321950	15100	15100	15100	15100	0
234	20231110	173100	89321950	15100	15100	15100	15100	0
235	20231110	173000	89321950	15100	15100	15100	15100	0
236	20231110	172900	89321950	15100	15100	15100	15100	0
237	20231110	172800	89321950	15100	15100	15100	15100	0
238	20231110	172700	89321950	15100	15100	15100	15100	0
239	20231110	172600	89321950	15100	15100	15100	15100	0
240	20231110	172500	89321950	15100	15100	15100	15100	0
241	20231110	172400	89321950	15100	15100	15100	15100	0
242	20231110	172300	89321950	15100	15100	15100	15100	244
243	20231110	172200	89321950	15100	15100	15100	15100	0
244	20231110	172100	89321950	15100	15100	15100	15100	0
245	20231110	172000	89321950	15100	15100	15100	15100	0
246	20231110	171900	89321950	15100	15100	15100	15100	0
247	20231110	171800	89321950	15100	15100	15100	15100	0
248	20231110	171700	89321950	15100	15100	15100	15100	0
249	20231110	171600	89321950	15100	15100	15100	15100	0
250	20231110	171500	89321950	15100	15100	15100	15100	0
251	20231110	171400	89321950	15100	15100	15100	15100	0
252	20231110	171300	89321950	15100	15100	15100	15100	0
253	20231110	171200	89321950	15100	15100	15100	15100	0
254	20231110	171100	89321950	15100	15100	15100	15100	0
255	20231110	171000	89321950	15100	15100	15100	15100	0
256	20231110	170900	89321950	15100	15100	15100	15100	0
257	20231110	170800	89321950	15100	15100	15100	15100	0
258	20231110	170700	89321950	15100	15100	15100	15100	0
259	20231110	170600	89321950	15100	15100	15100	15100	0
260	20231110	170500	89321950	15100	15100	15100	15100	0
261	20231110	170400	89321950	15100	15100	15100	15100	0
262	20231110	170300	89321950	15100	15100	15100	15100	0
263	20231110	170200	89321950	15100	15100	15100	15100	0
264	20231110	170100	89321950	15100	15100	15100	15100	0
265	20231110	170000	89321950	15100	15100	15100	15100	0
266	20231110	165900	89321950	15100	15100	15100	15100	0
267	20231110	165800	89321950	15100	15100	15100	15100	0
268	20231110	165700	89321950	15100	15100	15100	15100	0
269	20231110	165600	89321950	15100	15100	15100	15100	0
270	20231110	165500	89321950	15100	15100	15100	15100	0
271	20231110	165400	89321950	15100	15100	15100	15100	0
272	20231110	165300	89321950	15100	15100	15100	15100	244
273	20231110	165200	89321950	15100	15100	15100	15100	0
274	20231110	165100	89321950	15100	15100	15100	15100	0
275	20231110	165000	89321950	15100	15100	15100	15100	0
276	20231110	164900	89321950	15100	15100	15100	15100	0
277	20231110	164800	89321950	15100	15100	15100	15100	0
278	20231110	164700	89321950	15100	15100	15100	15100	0
279	20231110	164600	89321950	15100	15100	15100	15100	0
280	20231110	164500	89321950	15100	15100	15100	15100	0
281	20231110	164400	89321950	15100	15100	15100	15100	0
282	20231110	164300	89321950	15100	15100	15100	15100	0
283	20231110	164200	89321950	15100	15100	15100	15100	0
284	20231110	164100	89321950	15100	15100	15100	15100	0
285	20231110	164000	89321950	15100	15100	15100	15100	0
286	20231110	163900	89321950	15100	15100	15100	15100	0
287	20231110	163800	89321950	15100	15100	15100	15100	0
288	20231110	163700	89321950	15100	15100	15100	15100	0
289	20231110	163600	89321950	15100	15100	15100	15100	0
290	20231110	163500	89321950	15100	15100	15100	15100	0
291	20231110	163400	89321950	15100	15100	15100	15100	0
292	20231110	163300	89321950	15100	15100	15100	15100	0
293	20231110	163200	89321950	15100	15100	15100	15100	0
294	20231110	163100	89321950	15100	15100	15100	15100	0
295	20231110	163000	89321950	15100	15100	15100	15100	0
296	20231110	162900	89321950	15100	15100	15100	15100	0
297	20231110	162800	89321950	15100	15100	15100	15100	0
298	20231110	162700	89321950	15100	15100	15100	15100	0
299	20231110	162600	89321950	15100	15100	15100	15100	0
300	20231110	162500	89321950	15100	15100	15100	15100	0
301	20231110	162400	89321950	15100	15100	15100	15100	0
302	20231110	162300	89321950	15100	15100	15100	15100	244
303	20231110	162200	89321950	15100	15100	15100	15100	0
304	20231110	162100	89321950	15100	15100	15100	15100	0
305	20231110	162000	89321950	15100	15100	15100	15100	0
306	20231110	161900	89321950	15100	15100	15100	15100	0
307	20231110	161800	89321950	15100	15100	15100	15100	0
308	20231110	161700	89321950	15100	15100	15100	15100	0
309	20231110	161600	89321950	15100	15100	15100	15100	0
310	20231110	161500	89321950	15100	15100	15100	15100	0
311	20231110	161400	89321950	15100	15100	15100	15100	0
312	20231110	161300	89321950	15100	15100	15100	15100	0
313	20231110	161200	89321950	15100	15100	15100	15100	0
314	20231110	161100	89321950	15100	15100	15100	15100	0
315	20231110	161000	89321950	15100	15100	15100	15100	0
316	20231110	160900	89321950	15100	15100	15100	15100	0
317	20231110	160800	89321950	15100	15100	15100	15100	0
318	20231110	160700	89321950	15100	15100	15100	15100	0
319	20231110	160600	89321950	15100	15100	15100	15100	0
320	20231110	160500	89321950	15100	15100	15100	15100	0
321	20231110	160400	89321950	15100	15100	15100	15100	0
322	20231110	160300	89321950	15100	15100	15100	15100	0
323	20231110	160200	89321950	15100	15100	15100	15100	0
324	20231110	160100	89321950	15100	15100	15100	15100	0
325	20231110	160000	89321950	15100	15100	15100	15100	0
326	20231110	155900	89321950	15100	15100	15100	15100	0
327	20231110	155800	89321950	15100	15100	15100	15100	0
328	20231110	155700	89321950	15100	15100	15100	15100	0
329	20231110	155600	89321950	15100	15100	15100	15100	0
330	20231110	155500	89321950	15100	15100	15100	15100	0
331	20231110	155400	89321950	15100	15100	15100	15100	0
332	20231110	155300	89321950	15100	15100	15100	15100	244
333	20231110	155200	89321950	15100	15100	15100	15100	0
334	20231110	155100	89321950	15100	15100	15100	15100	0
335	20231110	155000	89321950	15100	15100	15100	15100	0
336	20231110	154900	89321950	15100	15100	15100	15100	0
337	20231110	154800	89321950	15100	15100	15100	15100	0
338	20231110	154700	89321950	15100	15100	15100	15100	0
339	20231110	154600	89321950	15100	15100	15100	15100	0
340	20231110	154500	89321950	15100	15100	15100	15100	0
341	20231110	154400	89321950	15100	15100	15100	15100	0
342	20231110	154300	89321950	15100	15100	15100	15100	0
343	20231110	154200	89321950	15100	15100	15100	15100	0
344	20231110	154100	89321950	15100	15100	15100	15100	0
345	20231110	154000	89321950	15100	15100	15100	15100	0
346	20231110	153900	89321950	15100	15100	15100	15100	0
347	20231110	153800	89321950	15100	15100	15100	15100	0
348	20231110	153700	89321950	15100	15100	15100	15100	0
349	20231110	153600	89321950	15100	15100	15100	15100	0
350	20231110	153500	89321950	15100	15100	15100	15100	0
351	20231110	153400	89321950	15100	15100	15100	15100	0
352	20231110	153300	89321950	15100	15100	15100	15100	0
353	20231110	153200	89321950	15100	15100	15100	15100	0
354	20231110	153100	89321950	15100	15100	15100	15100	0
355	20231110	153000	89321950	15100	15100	15100	15100	244
356	20231110	152900	85637550	15100	15100	15100	15100	0
357	20231110	152800	85637550	15100	15100	15100	15100	0
358	20231110	152700	85637550	15100	15100	15100	15100	0
359	20231110	152600	85637550	15100	15100	15100	15100	0
360	20231110	152500	85637550	15100	15100	15100	15100	0
361	20231110	152400	85637550	15100	15100	15100	15100	0
362	20231110	152300	85637550	15100	15100	15100	15100	0
363	20231110	152200	85637550	15100	15100	15100	15100	0
364	20231110	152100	85637550	15100	15100	15100	15100	0
365	20231110	152000	85637550	15100	15100	15100	15100	0
366	20231110	151900	85637550	15100	15060	15100	14960	219
367	20231110	151800	82339990	15060	15000	15060	15000	7
368	20231110	151700	82234840	15040	15040	15040	15040	1
369	20231110	151600	82219800	15060	15060	15060	15060	1
370	20231110	151500	82204740	15100	14980	15100	14980	53
371	20231110	151400	81408620	14920	14920	14920	14920	0
372	20231110	151300	81408620	14920	14920	14920	14920	0
373	20231110	151200	81408620	14920	15100	15100	14920	493
374	20231110	151100	74038870	15170	15170	15170	15170	0
375	20231110	151000	74038870	15170	15170	15170	15170	0
376	20231110	150900	74038870	15170	15170	15170	15170	0
377	20231110	150800	74038870	15170	15170	15170	15170	0
378	20231110	150700	74038870	15170	15170	15170	15170	0
379	20231110	150600	74038870	15170	15150	15170	15150	9
380	20231110	150500	73902420	15160	15160	15160	15160	0
381	20231110	150400	73902420	15160	15160	15160	15160	0
382	20231110	150300	73902420	15160	15160	15160	15160	0
383	20231110	150200	73902420	15160	15160	15160	15160	0
384	20231110	150100	73902420	15160	15160	15160	15160	0
385	20231110	150000	73902420	15160	15160	15160	15160	1
386	20231110	145900	73887260	15160	15150	15160	15150	10
387	20231110	145800	73735670	15160	15160	15160	15160	0
388	20231110	145700	73735670	15160	15160	15160	15160	0
389	20231110	145600	73735670	15160	15160	15160	15160	0
390	20231110	145500	73735670	15160	15160	15160	15160	0
391	20231110	145400	73735670	15160	15160	15160	15160	0
392	20231110	145300	73735670	15160	15160	15160	15160	2
393	20231110	145200	73705350	15170	15170	15170	15170	0
394	20231110	145100	73705350	15170	15170	15170	15170	0
395	20231110	145000	73705350	15170	15170	15170	15170	0
396	20231110	144900	73705350	15170	15170	15170	15170	0
397	20231110	144800	73705350	15170	15170	15170	15170	0
398	20231110	144700	73705350	15170	15170	15170	15170	1
399	20231110	144600	73690180	15170	15170	15170	15170	0
400	20231110	144500	73690180	15170	15170	15170	15170	0
401	20231110	144400	73690180	15170	15170	15170	15170	0
402	20231110	144300	73690180	15170	15170	15170	15170	0
403	20231110	144200	73690180	15170	15170	15170	15170	6
404	20231110	144100	73599160	15170	15170	15170	15170	0
405	20231110	144000	73599160	15170	15170	15170	15170	0
406	20231110	143900	73599160	15170	15170	15170	15170	0
407	20231110	143800	73599160	15170	15170	15170	15170	2
408	20231110	143700	73568820	15180	15180	15180	15180	0
409	20231110	143600	73568820	15180	15180	15180	15180	0
410	20231110	143500	73568820	15180	15180	15180	15180	0
411	20231110	143400	73568820	15180	15180	15180	15180	0
412	20231110	143300	73568820	15180	15180	15180	15180	0
413	20231110	143200	73568820	15180	15180	15180	15180	0
414	20231110	143100	73568820	15180	15180	15180	15180	0
415	20231110	143000	73568820	15180	15180	15180	15180	0
416	20231110	142900	73568820	15180	15180	15180	15180	0
417	20231110	142800	73568820	15180	15180	15180	15180	0
418	20231110	142700	73568820	15180	15180	15180	15180	0
419	20231110	142600	73568820	15180	15180	15180	15180	0
420	20231110	142500	73568820	15180	15180	15180	15180	0
421	20231110	142400	73568820	15180	15180	15180	15180	0
422	20231110	142300	73568820	15180	15140	15180	15140	16
423	20231110	142200	73326360	15140	15110	15140	15110	45
424	20231110	142100	72646000	15100	15090	15100	15090	113
425	20231110	142000	70939970	15100	15090	15100	15090	65
426	20231110	141900	69959080	15100	15100	15100	15100	0
427	20231110	141800	69959080	15100	15100	15100	15100	0
428	20231110	141700	69959080	15100	15100	15100	15100	0
429	20231110	141600	69959080	15100	15100	15100	15100	0
430	20231110	141500	69959080	15100	15100	15100	15100	0
431	20231110	141400	69959080	15100	15100	15100	15100	0
432	20231110	141300	69959080	15100	15100	15100	15100	0
433	20231110	141200	69959080	15100	15100	15100	15100	0
434	20231110	141100	69959080	15100	15090	15100	15090	10
435	20231110	141000	69808100	15100	15100	15100	15100	0
436	20231110	140900	69808100	15100	15100	15100	15100	0
437	20231110	140800	69808100	15100	15100	15100	15100	0
438	20231110	140700	69808100	15100	15100	15100	15100	0
439	20231110	140600	69808100	15100	15090	15100	15090	44
440	20231110	140500	69144100	15100	14960	15100	14950	793
441	20231110	140400	57272410	14950	14950	14950	14950	0
442	20231110	140300	57272410	14950	14950	14950	14950	0
443	20231110	140200	57272410	14950	14950	14950	14950	0
444	20231110	140100	57272410	14950	14950	14950	14950	9
445	20231110	140000	57137860	14950	14950	14950	14950	0
446	20231110	135900	57137860	14950	14950	14950	14950	1
447	20231110	135800	57122910	14950	14950	14950	14950	0
448	20231110	135700	57122910	14950	14950	14950	14950	66
449	20231110	135600	56136210	14960	14960	14960	14960	23
450	20231110	135500	55792130	14960	14970	14970	14960	71
451	20231110	135400	54729330	14970	14970	14970	14970	1
452	20231110	135300	54714360	14980	14980	14980	14980	1
453	20231110	135200	54699380	15000	15000	15000	15000	0
454	20231110	135100	54699380	15000	15000	15000	15000	0
455	20231110	135000	54699380	15000	15000	15000	15000	0
456	20231110	134900	54699380	15000	15000	15000	15000	133
457	20231110	134800	52704380	15000	15000	15000	15000	90
458	20231110	134700	51354380	14990	14960	14990	14960	254
459	20231110	134600	47549150	14950	14960	14960	14950	2
460	20231110	134500	47519240	14970	14970	14970	14970	50
461	20231110	134400	46770740	14940	14940	14940	14940	0
462	20231110	134300	46770740	14940	14940	14940	14940	30
463	20231110	134200	46322540	14940	14940	14940	14940	0
464	20231110	134100	46322540	14940	14940	14940	14940	0
465	20231110	134000	46322540	14940	14940	14940	14940	0
466	20231110	133900	46322540	14940	14940	14940	14940	0
467	20231110	133800	46322540	14940	14940	14940	14940	0
468	20231110	133700	46322540	14940	14940	14940	14940	0
469	20231110	133600	46322540	14940	14960	14960	14940	120
470	20231110	133500	44528880	14960	14960	14960	14960	0
471	20231110	133400	44528880	14960	14960	14960	14960	0
472	20231110	133300	44528880	14960	14960	14960	14960	0
473	20231110	133200	44528880	14960	14960	14960	14960	2
474	20231110	133100	44498960	14960	14960	14960	14960	12
475	20231110	133000	44319440	14960	14960	14960	14960	0
476	20231110	132900	44319440	14960	14960	14960	14960	0
477	20231110	132800	44319440	14960	14960	14960	14960	0
478	20231110	132700	44319440	14960	14960	14960	14960	0
479	20231110	132600	44319440	14960	14960	14960	14960	0
480	20231110	132500	44319440	14960	14960	14960	14960	1
481	20231110	132400	44304480	14960	14960	14960	14960	0
482	20231110	132300	44304480	14960	14960	14960	14960	0
483	20231110	132200	44304480	14960	14960	14960	14960	0
484	20231110	132100	44304480	14960	14960	14960	14960	0
485	20231110	132000	44304480	14960	14960	14960	14960	0
486	20231110	131900	44304480	14960	14960	14960	14960	0
487	20231110	131800	44304480	14960	14960	14960	14960	12
488	20231110	131700	44124960	14960	14960	14960	14960	0
489	20231110	131600	44124960	14960	14960	14960	14960	0
490	20231110	131500	44124960	14960	14960	14960	14960	0
491	20231110	131400	44124960	14960	14960	14960	14960	0
492	20231110	131300	44124960	14960	14960	14960	14960	0
493	20231110	131200	44124960	14960	14960	14960	14960	0
494	20231110	131100	44124960	14960	14960	14960	14960	0
495	20231110	131000	44124960	14960	14960	14960	14960	0
496	20231110	130900	44124960	14960	14960	14960	14960	0
497	20231110	130800	44124960	14960	14960	14960	14960	0
498	20231110	130700	44124960	14960	14960	14960	14960	0
499	20231110	130600	44124960	14960	14960	14960	14960	0
500	20231110	130500	44124960	14960	14960	14960	14960	0
501	20231110	130400	44124960	14960	14960	14960	14960	0
502	20231110	130300	44124960	14960	14970	14970	14960	149
503	20231110	130200	41895210	14980	14980	14980	14980	32
504	20231110	130100	41415850	14980	14980	14980	14980	0
505	20231110	130000	41415850	14980	14980	14980	14980	0
506	20231110	125900	41415850	14980	14980	14980	14980	0
507	20231110	125800	41415850	14980	14980	14980	14980	0
508	20231110	125700	41415850	14980	14980	14980	14980	0
509	20231110	125600	41415850	14980	14980	14980	14980	0
510	20231110	125500	41415850	14980	14980	14980	14980	0
511	20231110	125400	41415850	14980	14980	14980	14980	0
512	20231110	125300	41415850	14980	14980	14980	14980	3
513	20231110	125200	41370910	14980	14980	14980	14980	12
514	20231110	125100	41191150	14980	14980	14980	14980	0
515	20231110	125000	41191150	14980	14980	14980	14980	0
516	20231110	124900	41191150	14980	14980	14980	14980	0
517	20231110	124800	41191150	14980	14980	14980	14980	0
518	20231110	124700	41191150	14980	14980	14980	14980	0
519	20231110	124600	41191150	14980	14980	14980	14980	0
520	20231110	124500	41191150	14980	14980	14980	14980	12
521	20231110	124400	41011390	14990	14990	14990	14990	0
522	20231110	124300	41011390	14990	14990	14990	14990	0
523	20231110	124200	41011390	14990	14990	14990	14990	0
524	20231110	124100	41011390	14990	14990	14990	14990	0
525	20231110	124000	41011390	14990	14990	14990	14990	0
526	20231110	123900	41011390	14990	14990	14990	14990	4
527	20231110	123800	40951430	14990	14990	14990	14990	0
528	20231110	123700	40951430	14990	14990	14990	14990	0
529	20231110	123600	40951430	14990	14990	14990	14990	0
530	20231110	123500	40951430	14990	14990	14990	14990	0
531	20231110	123400	40951430	14990	14990	14990	14990	12
532	20231110	123300	40771550	14990	14990	14990	14990	0
533	20231110	123200	40771550	14990	14990	14990	14990	0
534	20231110	123100	40771550	14990	14990	14990	14990	0
535	20231110	123000	40771550	14990	14990	14990	14990	1
536	20231110	122900	40756560	15000	15000	15000	15000	29
537	20231110	122800	40321560	15010	15020	15020	15010	9
538	20231110	122700	40186390	15020	15020	15020	15020	0
539	20231110	122600	40186390	15020	15020	15020	15020	0
540	20231110	122500	40186390	15020	15020	15020	15020	0
541	20231110	122400	40186390	15020	15020	15020	15020	0
542	20231110	122300	40186390	15020	15020	15020	15020	0
543	20231110	122200	40186390	15020	15020	15020	15020	3
544	20231110	122100	40141330	15020	15020	15020	15020	0
545	20231110	122000	40141330	15020	15020	15020	15020	0
546	20231110	121900	40141330	15020	15020	15020	15020	0
547	20231110	121800	40141330	15020	15020	15020	15020	57
548	20231110	121700	39285190	15010	15010	15010	15010	60
549	20231110	121600	38384590	15030	15030	15030	15030	0
550	20231110	121500	38384590	15030	15030	15030	15030	0
551	20231110	121400	38384590	15030	15030	15030	15030	10
552	20231110	121300	38234290	15020	15020	15020	15020	0
553	20231110	121200	38234290	15020	15020	15020	15020	10
554	20231110	121100	38084090	15020	15020	15020	15020	0
555	20231110	121000	38084090	15020	15020	15020	15020	0
556	20231110	120900	38084090	15020	15020	15020	15020	5
557	20231110	120800	38008990	15010	15010	15010	15010	0
558	20231110	120700	38008990	15010	15010	15010	15010	0
559	20231110	120600	38008990	15010	15010	15010	15010	0
560	20231110	120500	38008990	15010	15010	15010	15010	0
561	20231110	120400	38008990	15010	15010	15010	15010	0
562	20231110	120300	38008990	15010	15010	15010	15010	0
563	20231110	120200	38008990	15010	15010	15010	15010	0
564	20231110	120100	38008990	15010	15010	15010	15010	0
565	20231110	120000	38008990	15010	15010	15010	15010	0
566	20231110	115900	38008990	15010	15010	15010	15010	8
567	20231110	115800	37888910	15030	15040	15040	15030	16
568	20231110	115700	37648370	15090	15090	15090	15090	0
569	20231110	115600	37648370	15090	15090	15090	15090	0
570	20231110	115500	37648370	15090	15090	15090	15090	0
571	20231110	115400	37648370	15090	15090	15090	15090	0
572	20231110	115300	37648370	15090	15090	15090	15090	0
573	20231110	115200	37648370	15090	15090	15090	15090	0
574	20231110	115100	37648370	15090	15090	15090	15090	0
575	20231110	115000	37648370	15090	15090	15090	15090	0
576	20231110	114900	37648370	15090	15090	15090	15090	0
577	20231110	114800	37648370	15090	15090	15090	15090	0
578	20231110	114700	37648370	15090	15090	15090	15090	0
579	20231110	114600	37648370	15090	15090	15090	15090	0
580	20231110	114500	37648370	15090	15090	15090	15090	0
581	20231110	114400	37648370	15090	15090	15090	15090	0
582	20231110	114300	37648370	15090	15090	15090	15090	0
583	20231110	114200	37648370	15090	15090	15090	15090	0
584	20231110	114100	37648370	15090	15090	15090	15090	0
585	20231110	114000	37648370	15090	15090	15090	15090	0
586	20231110	113900	37648370	15090	15090	15090	15090	0
587	20231110	113800	37648370	15090	15090	15090	15090	0
588	20231110	113700	37648370	15090	15090	15090	15090	0
589	20231110	113600	37648370	15090	15090	15090	15090	0
590	20231110	113500	37648370	15090	15090	15090	15090	0
591	20231110	113400	37648370	15090	15090	15090	15090	0
592	20231110	113300	37648370	15090	15090	15090	15090	1
593	20231110	113200	37633280	15030	15030	15030	15030	0
594	20231110	113100	37633280	15030	15030	15030	15030	1
595	20231110	113000	37618250	15030	15030	15030	15030	0
596	20231110	112900	37618250	15030	15030	15030	15030	0
597	20231110	112800	37618250	15030	15030	15030	15030	0
598	20231110	112700	37618250	15030	15030	15030	15030	0
599	20231110	112600	37618250	15030	15030	15030	15030	0
600	20231110	112500	37618250	15030	15100	15100	15030	2
601	20231110	112400	37588120	15000	15000	15000	15000	0
602	20231110	112300	37588120	15000	15000	15000	15000	0
603	20231110	112200	37588120	15000	15000	15000	15000	0
604	20231110	112100	37588120	15000	15000	15000	15000	0
605	20231110	112000	37588120	15000	15000	15000	15000	0
606	20231110	111900	37588120	15000	15000	15000	15000	0
607	20231110	111800	37588120	15000	15000	15000	15000	0
608	20231110	111700	37588120	15000	15000	15000	15000	0
609	20231110	111600	37588120	15000	15000	15000	15000	0
610	20231110	111500	37588120	15000	15000	15000	15000	0
611	20231110	111400	37588120	15000	15000	15000	15000	1
612	20231110	111300	37573120	15080	15080	15080	15080	1
613	20231110	111200	37558040	15080	15080	15080	15080	0
614	20231110	111100	37558040	15080	15080	15080	15080	0
615	20231110	111000	37558040	15080	15080	15080	15080	0
616	20231110	110900	37558040	15080	15080	15080	15080	0
617	20231110	110800	37558040	15080	15080	15080	15080	30
618	20231110	110700	37105640	15080	15080	15080	15080	2
619	20231110	110600	37075480	15080	15080	15080	15080	0
620	20231110	110500	37075480	15080	15080	15080	15080	2
621	20231110	110400	37045320	15090	15060	15090	15060	15
622	20231110	110300	36819070	15060	15060	15060	15060	1
623	20231110	110200	36804010	14990	14990	14990	14990	0
624	20231110	110100	36804010	14990	14990	14990	14990	0
625	20231110	110000	36804010	14990	14990	14990	14990	1
626	20231110	105900	36789020	14990	14970	14990	14970	11
627	20231110	105800	36624270	14990	14990	14990	14990	0
628	20231110	105700	36624270	14990	14990	14990	14990	1
629	20231110	105600	36609280	14980	14990	14990	14980	7
630	20231110	105500	36504410	14980	14970	14980	14970	13
631	20231110	105400	36309680	14980	14980	14980	14980	1
632	20231110	105300	36294700	14970	14970	14970	14970	7
633	20231110	105200	36189910	14970	14970	14970	14970	7
634	20231110	105100	36085120	14970	14970	14970	14970	7
635	20231110	105000	35980330	14970	14980	14980	14970	59
636	20231110	104900	35097080	14980	14980	14980	14980	5
637	20231110	104800	35022180	14970	14970	14970	14970	7
638	20231110	104700	34917390	15080	14960	15080	14960	11
639	20231110	104600	34752330	14960	14960	14960	14960	7
640	20231110	104500	34647610	14970	14970	14970	14970	7
641	20231110	104400	34542820	14970	14960	14970	14960	10
642	20231110	104300	34393190	14960	14960	14960	14960	7
643	20231110	104200	34288470	14960	14960	14960	14960	6
644	20231110	104100	34198710	14960	14970	14970	14960	8
645	20231110	104000	34079020	14970	14970	14970	14970	2
646	20231110	103900	34049080	14980	14960	14980	14960	17
647	20231110	103800	33794610	14960	14970	14970	14960	7
648	20231110	103700	33689880	14970	14970	14970	14970	1
649	20231110	103600	33674910	14980	14990	14990	14980	6
650	20231110	103500	33584990	14990	14990	14990	14990	2
651	20231110	103400	33555010	15100	14960	15100	14960	11
652	20231110	103300	33389940	15080	14960	15080	14960	8
653	20231110	103200	33270020	15080	14970	15080	14970	9
654	20231110	103100	33135070	14980	15090	15090	14980	8
655	20231110	103000	33015010	15100	14980	15100	14980	10
656	20231110	102900	32864880	15100	14980	15100	14980	14
657	20231110	102800	32654380	15090	14970	15090	14970	9
658	20231110	102700	32519310	15090	14970	15090	14970	11
659	20231110	102600	32354260	15080	14980	15080	14980	7
660	20231110	102500	32249300	15080	14980	15080	14980	40
661	20231110	102400	31646800	15080	14980	15100	14970	37
662	20231110	102300	31090000	14970	14970	14970	14970	7
663	20231110	102200	30985210	14980	14980	14980	14980	204
664	20231110	102100	27929290	15000	15000	15000	15000	1
665	20231110	102000	27914290	15010	15010	15010	15010	39
666	20231110	101900	27328900	15010	15010	15010	15010	6
667	20231110	101800	27238840	15010	15010	15010	15010	7
668	20231110	101700	27133770	15010	15010	15010	15010	6
669	20231110	101600	27043710	15010	15010	15010	15010	7
670	20231110	101500	26938640	15010	15010	15010	15010	6
671	20231110	101400	26848580	15010	15010	15010	15010	7
672	20231110	101300	26743510	15000	15000	15000	15000	7
673	20231110	101200	26638510	15000	15000	15000	15000	6
674	20231110	101100	26548510	15000	15000	15000	15000	7
675	20231110	101000	26443510	15000	15000	15000	15000	6
676	20231110	100900	26353510	15090	15000	15090	15000	11
677	20231110	100800	26188210	15000	14990	15000	14990	9
678	20231110	100700	26053270	15000	14980	15000	14980	8
679	20231110	100600	25933410	14990	14980	14990	14980	9
680	20231110	100500	25798530	14980	14980	14980	14980	4
681	20231110	100400	25738610	14990	14990	14990	14990	1
682	20231110	100300	25723620	15000	15000	15000	15000	8
683	20231110	100200	25603620	15000	15000	15080	15000	9
684	20231110	100100	25468300	15000	15000	15000	15000	3
685	20231110	100000	25423300	14970	14970	14970	14960	91
686	20231110	095900	24061800	14970	14970	14970	14970	6
687	20231110	095800	23971980	14960	14960	14960	14960	8
688	20231110	095700	23852300	14960	14960	14960	14960	7
689	20231110	095600	23747580	14950	14950	14950	14950	7
690	20231110	095500	23642930	14950	14950	14950	14950	6
691	20231110	095400	23553230	14950	14950	14950	14950	7
692	20231110	095300	23448580	14950	14950	14950	14950	6
693	20231110	095200	23358880	14940	14940	14940	14940	7
694	20231110	095100	23254300	15110	15090	15110	15090	45
695	20231110	095000	22574720	15090	15090	15090	15090	0
696	20231110	094900	22574720	15090	15090	15090	15090	11
697	20231110	094800	22408730	15090	15050	15090	15050	13
698	20231110	094700	22212680	14900	14900	14900	14900	0
699	20231110	094600	22212680	14900	14900	14900	14900	0
700	20231110	094500	22212680	14900	14900	14900	14900	0
701	20231110	094400	22212680	14900	14950	14950	14900	292
702	20231110	094300	17861330	14960	14980	14980	14960	27
703	20231110	094200	17457100	14980	15050	15050	14980	13
704	20231110	094100	17261520	15000	14970	15000	14960	191
705	20231110	094000	14397380	14970	14970	14970	14970	7
706	20231110	093900	14292590	15040	15040	15040	15040	0
707	20231110	093800	14292590	15040	15040	15040	15040	1
708	20231110	093700	14277550	15050	15050	15050	15050	0
709	20231110	093600	14277550	15050	15050	15050	15050	0
710	20231110	093500	14277550	15050	15000	15050	15000	166
711	20231110	093400	11782450	15010	15010	15010	15010	0
712	20231110	093300	11782450	15010	15030	15030	15010	29
713	20231110	093200	11346720	15050	15040	15050	15040	204
714	20231110	093100	8278430	15050	15060	15060	15050	160
715	20231110	093000	5868840	15070	15070	15070	15070	1
716	20231110	092900	5853770	15270	15270	15270	15270	5
717	20231110	092800	5777420	15110	15100	15110	15050	86
718	20231110	092700	4480990	15440	15440	15440	15440	0
719	20231110	092600	4480990	15440	15440	15440	15440	15
720	20231110	092500	4249390	15450	15450	15450	15450	0
721	20231110	092400	4249390	15450	15450	15450	15450	0
722	20231110	092300	4249390	15450	15450	15450	15450	0
723	20231110	092200	4249390	15450	15350	15450	15350	5
724	20231110	092100	4172540	15180	15180	15180	15180	0
725	20231110	092000	4172540	15180	15180	15180	15180	0
726	20231110	091900	4172540	15180	15180	15180	15180	1
727	20231110	091800	4157360	15040	15250	15250	15040	133
728	20231110	091700	2149350	15260	15260	15260	15260	2
729	20231110	091600	2118830	15350	15350	15350	15350	0
730	20231110	091500	2118830	15350	15350	15350	15350	0
731	20231110	091400	2118830	15350	15350	15350	15350	0
732	20231110	091300	2118830	15350	15350	15350	15350	1
733	20231110	091200	2103480	15350	15350	15350	15350	0
734	20231110	091100	2103480	15350	15350	15350	15350	0
735	20231110	091000	2103480	15350	15350	15350	15350	0
736	20231110	090900	2103480	15350	15350	15350	15350	15
737	20231110	090800	1873230	15460	15460	15460	15460	2
738	20231110	090700	1842310	15350	15350	15350	15350	0
739	20231110	090600	1842310	15350	15350	15350	15350	0
740	20231110	090500	1842310	15350	15350	15350	15350	0
741	20231110	090400	1842310	15350	15370	15370	15350	103
742	20231110	090300	259230	15260	15260	15260	15260	0
743	20231110	090200	259230	15260	15260	15260	15260	1
744	20231110	090100	243970	15260	15260	15260	15110	15
745	20231110	090000	15360	15360	15360	15360	15360	1