KissMeData/120240/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201300	726599760	16830	16830	16830	16830	787
3	20231106	201200	726599760	16830	16830	16830	16830	0
4	20231106	201100	726599760	16830	16830	16830	16830	0
5	20231106	201000	726599760	16830	16830	16830	16830	0
6	20231106	200900	726599760	16830	16830	16830	16830	0
7	20231106	200800	726599760	16830	16830	16830	16830	0
8	20231106	200700	726599760	16830	16830	16830	16830	0
9	20231106	200600	726599760	16830	16830	16830	16830	0
10	20231106	200500	726599760	16830	16830	16830	16830	0
11	20231106	200400	726599760	16830	16830	16830	16830	0
12	20231106	200300	726599760	16830	16830	16830	16830	0
13	20231106	200200	726599760	16830	16830	16830	16830	0
14	20231106	200100	726599760	16830	16830	16830	16830	0
15	20231106	200000	726599760	16830	16830	16830	16830	0
16	20231106	195900	726599760	16830	16830	16830	16830	0
17	20231106	195800	726599760	16830	16830	16830	16830	0
18	20231106	195700	726599760	16830	16830	16830	16830	0
19	20231106	195600	726599760	16830	16830	16830	16830	0
20	20231106	195500	726599760	16830	16830	16830	16830	0
21	20231106	195400	726599760	16830	16830	16830	16830	0
22	20231106	195300	726599760	16830	16830	16830	16830	0
23	20231106	195200	726599760	16830	16830	16830	16830	0
24	20231106	195100	726599760	16830	16830	16830	16830	0
25	20231106	195000	726599760	16830	16830	16830	16830	0
26	20231106	194900	726599760	16830	16830	16830	16830	0
27	20231106	194800	726599760	16830	16830	16830	16830	0
28	20231106	194700	726599760	16830	16830	16830	16830	0
29	20231106	194600	726599760	16830	16830	16830	16830	0
30	20231106	194500	726599760	16830	16830	16830	16830	0
31	20231106	194400	726599760	16830	16830	16830	16830	0
32	20231106	194300	726599760	16830	16830	16830	16830	787
33	20231106	194200	726599760	16830	16830	16830	16830	0
34	20231106	194100	726599760	16830	16830	16830	16830	0
35	20231106	194000	726599760	16830	16830	16830	16830	0
36	20231106	193900	726599760	16830	16830	16830	16830	0
37	20231106	193800	726599760	16830	16830	16830	16830	0
38	20231106	193700	726599760	16830	16830	16830	16830	0
39	20231106	193600	726599760	16830	16830	16830	16830	0
40	20231106	193500	726599760	16830	16830	16830	16830	0
41	20231106	193400	726599760	16830	16830	16830	16830	0
42	20231106	193300	726599760	16830	16830	16830	16830	0
43	20231106	193200	726599760	16830	16830	16830	16830	0
44	20231106	193100	726599760	16830	16830	16830	16830	0
45	20231106	193000	726599760	16830	16830	16830	16830	0
46	20231106	192900	726599760	16830	16830	16830	16830	0
47	20231106	192800	726599760	16830	16830	16830	16830	0
48	20231106	192700	726599760	16830	16830	16830	16830	0
49	20231106	192600	726599760	16830	16830	16830	16830	0
50	20231106	192500	726599760	16830	16830	16830	16830	0
51	20231106	192400	726599760	16830	16830	16830	16830	0
52	20231106	192300	726599760	16830	16830	16830	16830	0
53	20231106	192200	726599760	16830	16830	16830	16830	0
54	20231106	192100	726599760	16830	16830	16830	16830	0
55	20231106	192000	726599760	16830	16830	16830	16830	0
56	20231106	191900	726599760	16830	16830	16830	16830	0
57	20231106	191800	726599760	16830	16830	16830	16830	0
58	20231106	191700	726599760	16830	16830	16830	16830	0
59	20231106	191600	726599760	16830	16830	16830	16830	0
60	20231106	191500	726599760	16830	16830	16830	16830	0
61	20231106	191400	726599760	16830	16830	16830	16830	0
62	20231106	191300	726599760	16830	16830	16830	16830	787
63	20231106	191200	726599760	16830	16830	16830	16830	0
64	20231106	191100	726599760	16830	16830	16830	16830	0
65	20231106	191000	726599760	16830	16830	16830	16830	0
66	20231106	190900	726599760	16830	16830	16830	16830	0
67	20231106	190800	726599760	16830	16830	16830	16830	0
68	20231106	190700	726599760	16830	16830	16830	16830	0
69	20231106	190600	726599760	16830	16830	16830	16830	0
70	20231106	190500	726599760	16830	16830	16830	16830	0
71	20231106	190400	726599760	16830	16830	16830	16830	0
72	20231106	190300	726599760	16830	16830	16830	16830	0
73	20231106	190200	726599760	16830	16830	16830	16830	0
74	20231106	190100	726599760	16830	16830	16830	16830	0
75	20231106	190000	726599760	16830	16830	16830	16830	0
76	20231106	185900	726599760	16830	16830	16830	16830	0
77	20231106	185800	726599760	16830	16830	16830	16830	0
78	20231106	185700	726599760	16830	16830	16830	16830	0
79	20231106	185600	726599760	16830	16830	16830	16830	0
80	20231106	185500	726599760	16830	16830	16830	16830	0
81	20231106	185400	726599760	16830	16830	16830	16830	0
82	20231106	185300	726599760	16830	16830	16830	16830	0
83	20231106	185200	726599760	16830	16830	16830	16830	0
84	20231106	185100	726599760	16830	16830	16830	16830	0
85	20231106	185000	726599760	16830	16830	16830	16830	0
86	20231106	184900	726599760	16830	16830	16830	16830	0
87	20231106	184800	726599760	16830	16830	16830	16830	0
88	20231106	184700	726599760	16830	16830	16830	16830	0
89	20231106	184600	726599760	16830	16830	16830	16830	0
90	20231106	184500	726599760	16830	16830	16830	16830	0
91	20231106	184400	726599760	16830	16830	16830	16830	0
92	20231106	184300	726599760	16830	16830	16830	16830	787
93	20231106	184200	726599760	16830	16830	16830	16830	0
94	20231106	184100	726599760	16830	16830	16830	16830	0
95	20231106	184000	726599760	16830	16830	16830	16830	0
96	20231106	183900	726599760	16830	16830	16830	16830	0
97	20231106	183800	726599760	16830	16830	16830	16830	0
98	20231106	183700	726599760	16830	16830	16830	16830	0
99	20231106	183600	726599760	16830	16830	16830	16830	0
100	20231106	183500	726599760	16830	16830	16830	16830	0
101	20231106	183400	726599760	16830	16830	16830	16830	0
102	20231106	183300	726599760	16830	16830	16830	16830	0
103	20231106	183200	726599760	16830	16830	16830	16830	0
104	20231106	183100	726599760	16830	16830	16830	16830	0
105	20231106	183000	726599760	16830	16830	16830	16830	0
106	20231106	182900	726599760	16830	16830	16830	16830	0
107	20231106	182800	726599760	16830	16830	16830	16830	0
108	20231106	182700	726599760	16830	16830	16830	16830	0
109	20231106	182600	726599760	16830	16830	16830	16830	0
110	20231106	182500	726599760	16830	16830	16830	16830	0
111	20231106	182400	726599760	16830	16830	16830	16830	0
112	20231106	182300	726599760	16830	16830	16830	16830	0
113	20231106	182200	726599760	16830	16830	16830	16830	0
114	20231106	182100	726599760	16830	16830	16830	16830	0
115	20231106	182000	726599760	16830	16830	16830	16830	0
116	20231106	181900	726599760	16830	16830	16830	16830	0
117	20231106	181800	726599760	16830	16830	16830	16830	0
118	20231106	181700	726599760	16830	16830	16830	16830	0
119	20231106	181600	726599760	16830	16830	16830	16830	0
120	20231106	181500	726599760	16830	16830	16830	16830	0
121	20231106	181400	726599760	16830	16830	16830	16830	0
122	20231106	181300	726599760	16830	16830	16830	16830	787
123	20231106	181200	726599760	16830	16830	16830	16830	0
124	20231106	181100	726599760	16830	16830	16830	16830	0
125	20231106	181000	726599760	16830	16830	16830	16830	0
126	20231106	180900	726599760	16830	16830	16830	16830	0
127	20231106	180800	726599760	16830	16830	16830	16830	0
128	20231106	180700	726599760	16830	16830	16830	16830	0
129	20231106	180600	726599760	16830	16830	16830	16830	0
130	20231106	180500	726599760	16830	16830	16830	16830	0
131	20231106	180400	726599760	16830	16830	16830	16830	0
132	20231106	180300	726599760	16830	16830	16830	16830	0
133	20231106	180200	726599760	16830	16830	16830	16830	0
134	20231106	180100	726599760	16830	16830	16830	16830	0
135	20231106	180000	726599760	16830	16830	16830	16830	0
136	20231106	175900	726599760	16830	16830	16830	16830	0
137	20231106	175800	726599760	16830	16830	16830	16830	0
138	20231106	175700	726599760	16830	16830	16830	16830	0
139	20231106	175600	726599760	16830	16830	16830	16830	0
140	20231106	175500	726599760	16830	16830	16830	16830	0
141	20231106	175400	726599760	16830	16830	16830	16830	0
142	20231106	175300	726599760	16830	16830	16830	16830	0
143	20231106	175200	726599760	16830	16830	16830	16830	0
144	20231106	175100	726599760	16830	16830	16830	16830	0
145	20231106	175000	726599760	16830	16830	16830	16830	0
146	20231106	174900	726599760	16830	16830	16830	16830	0
147	20231106	174800	726599760	16830	16830	16830	16830	0
148	20231106	174700	726599760	16830	16830	16830	16830	0
149	20231106	174600	726599760	16830	16830	16830	16830	0
150	20231106	174500	726599760	16830	16830	16830	16830	0
151	20231106	174400	726599760	16830	16830	16830	16830	0
152	20231106	174300	726599760	16830	16830	16830	16830	787
153	20231106	174200	726599760	16830	16830	16830	16830	0
154	20231106	174100	726599760	16830	16830	16830	16830	0
155	20231106	174000	726599760	16830	16830	16830	16830	0
156	20231106	173900	726599760	16830	16830	16830	16830	0
157	20231106	173800	726599760	16830	16830	16830	16830	0
158	20231106	173700	726599760	16830	16830	16830	16830	0
159	20231106	173600	726599760	16830	16830	16830	16830	0
160	20231106	173500	726599760	16830	16830	16830	16830	0
161	20231106	173400	726599760	16830	16830	16830	16830	0
162	20231106	173300	726599760	16830	16830	16830	16830	0
163	20231106	173200	726599760	16830	16830	16830	16830	0
164	20231106	173100	726599760	16830	16830	16830	16830	0
165	20231106	173000	726599760	16830	16830	16830	16830	0
166	20231106	172900	726599760	16830	16830	16830	16830	0
167	20231106	172800	726599760	16830	16830	16830	16830	0
168	20231106	172700	726599760	16830	16830	16830	16830	0
169	20231106	172600	726599760	16830	16830	16830	16830	0
170	20231106	172500	726599760	16830	16830	16830	16830	0
171	20231106	172400	726599760	16830	16830	16830	16830	0
172	20231106	172300	726599760	16830	16830	16830	16830	0
173	20231106	172200	726599760	16830	16830	16830	16830	0
174	20231106	172100	726599760	16830	16830	16830	16830	0
175	20231106	172000	726599760	16830	16830	16830	16830	0
176	20231106	171900	726599760	16830	16830	16830	16830	0
177	20231106	171800	726599760	16830	16830	16830	16830	0
178	20231106	171700	726599760	16830	16830	16830	16830	0
179	20231106	171600	726599760	16830	16830	16830	16830	0
180	20231106	171500	726599760	16830	16830	16830	16830	0
181	20231106	171400	726599760	16830	16830	16830	16830	0
182	20231106	171300	726599760	16830	16830	16830	16830	787
183	20231106	171200	726599760	16830	16830	16830	16830	0
184	20231106	171100	726599760	16830	16830	16830	16830	0
185	20231106	171000	726599760	16830	16830	16830	16830	0
186	20231106	170900	726599760	16830	16830	16830	16830	0
187	20231106	170800	726599760	16830	16830	16830	16830	0
188	20231106	170700	726599760	16830	16830	16830	16830	0
189	20231106	170600	726599760	16830	16830	16830	16830	0
190	20231106	170500	726599760	16830	16830	16830	16830	0
191	20231106	170400	726599760	16830	16830	16830	16830	0
192	20231106	170300	726599760	16830	16830	16830	16830	0
193	20231106	170200	726599760	16830	16830	16830	16830	0
194	20231106	170100	726599760	16830	16830	16830	16830	0
195	20231106	170000	726599760	16830	16830	16830	16830	0
196	20231106	165900	726599760	16830	16830	16830	16830	0
197	20231106	165800	726599760	16830	16830	16830	16830	0
198	20231106	165700	726599760	16830	16830	16830	16830	0
199	20231106	165600	726599760	16830	16830	16830	16830	0
200	20231106	165500	726599760	16830	16830	16830	16830	0
201	20231106	165400	726599760	16830	16830	16830	16830	0
202	20231106	165300	726599760	16830	16830	16830	16830	0
203	20231106	165200	726599760	16830	16830	16830	16830	0
204	20231106	165100	726599760	16830	16830	16830	16830	0
205	20231106	165000	726599760	16830	16830	16830	16830	0
206	20231106	164900	726599760	16830	16830	16830	16830	0
207	20231106	164800	726599760	16830	16830	16830	16830	0
208	20231106	164700	726599760	16830	16830	16830	16830	0
209	20231106	164600	726599760	16830	16830	16830	16830	0
210	20231106	164500	726599760	16830	16830	16830	16830	0
211	20231106	164400	726599760	16830	16830	16830	16830	0
212	20231106	164300	726599760	16830	16830	16830	16830	787
213	20231106	164200	726599760	16830	16830	16830	16830	0
214	20231106	164100	726599760	16830	16830	16830	16830	0
215	20231106	164000	726599760	16830	16830	16830	16830	0
216	20231106	163900	726599760	16830	16830	16830	16830	0
217	20231106	163800	726599760	16830	16830	16830	16830	0
218	20231106	163700	726599760	16830	16830	16830	16830	0
219	20231106	163600	726599760	16830	16830	16830	16830	0
220	20231106	163500	726599760	16830	16830	16830	16830	0
221	20231106	163400	726599760	16830	16830	16830	16830	0
222	20231106	163300	726599760	16830	16830	16830	16830	0
223	20231106	163200	726599760	16830	16830	16830	16830	0
224	20231106	163100	726599760	16830	16830	16830	16830	0
225	20231106	163000	726599760	16830	16830	16830	16830	0
226	20231106	162900	726599760	16830	16830	16830	16830	0
227	20231106	162800	726599760	16830	16830	16830	16830	0
228	20231106	162700	726599760	16830	16830	16830	16830	0
229	20231106	162600	726599760	16830	16830	16830	16830	0
230	20231106	162500	726599760	16830	16830	16830	16830	0
231	20231106	162400	726599760	16830	16830	16830	16830	0
232	20231106	162300	726599760	16830	16830	16830	16830	0
233	20231106	162200	726599760	16830	16830	16830	16830	0
234	20231106	162100	726599760	16830	16830	16830	16830	0
235	20231106	162000	726599760	16830	16830	16830	16830	0
236	20231106	161900	726599760	16830	16830	16830	16830	0
237	20231106	161800	726599760	16830	16830	16830	16830	0
238	20231106	161700	726599760	16830	16830	16830	16830	0
239	20231106	161600	726599760	16830	16830	16830	16830	0
240	20231106	161500	726599760	16830	16830	16830	16830	0
241	20231106	161400	726599760	16830	16830	16830	16830	0
242	20231106	161300	726599760	16830	16830	16830	16830	787
243	20231106	161200	726599760	16830	16830	16830	16830	0
244	20231106	161100	726599760	16830	16830	16830	16830	0
245	20231106	161000	726599760	16830	16830	16830	16830	0
246	20231106	160900	726599760	16830	16830	16830	16830	0
247	20231106	160800	726599760	16830	16830	16830	16830	0
248	20231106	160700	726599760	16830	16830	16830	16830	0
249	20231106	160600	726599760	16830	16830	16830	16830	0
250	20231106	160500	726599760	16830	16830	16830	16830	0
251	20231106	160400	726599760	16830	16830	16830	16830	0
252	20231106	160300	726599760	16830	16830	16830	16830	0
253	20231106	160200	726599760	16830	16830	16830	16830	0
254	20231106	160100	726599760	16830	16830	16830	16830	0
255	20231106	160000	726599760	16830	16830	16830	16830	0
256	20231106	155900	726599760	16830	16830	16830	16830	0
257	20231106	155800	726599760	16830	16830	16830	16830	0
258	20231106	155700	726599760	16830	16830	16830	16830	0
259	20231106	155600	726599760	16830	16830	16830	16830	0
260	20231106	155500	726599760	16830	16830	16830	16830	0
261	20231106	155400	726599760	16830	16830	16830	16830	0
262	20231106	155300	726599760	16830	16830	16830	16830	0
263	20231106	155200	726599760	16830	16830	16830	16830	0
264	20231106	155100	726599760	16830	16830	16830	16830	0
265	20231106	155000	726599760	16830	16830	16830	16830	0
266	20231106	154900	726599760	16830	16830	16830	16830	0
267	20231106	154800	726599760	16830	16830	16830	16830	0
268	20231106	154700	726599760	16830	16830	16830	16830	0
269	20231106	154600	726599760	16830	16830	16830	16830	0
270	20231106	154500	726599760	16830	16830	16830	16830	0
271	20231106	154400	726599760	16830	16830	16830	16830	0
272	20231106	154300	726599760	16830	16830	16830	16830	787
273	20231106	154200	726599760	16830	16830	16830	16830	0
274	20231106	154100	726599760	16830	16830	16830	16830	0
275	20231106	154000	726599760	16830	16830	16830	16830	0
276	20231106	153900	726599760	16830	16830	16830	16830	0
277	20231106	153800	726599760	16830	16830	16830	16830	0
278	20231106	153700	726599760	16830	16830	16830	16830	0
279	20231106	153600	726599760	16830	16830	16830	16830	0
280	20231106	153500	726599760	16830	16830	16830	16830	0
281	20231106	153400	726599760	16830	16830	16830	16830	0
282	20231106	153300	726599760	16830	16830	16830	16830	0
283	20231106	153200	726599760	16830	16830	16830	16830	0
284	20231106	153100	726599760	16830	16830	16830	16830	0
285	20231106	153000	726599760	16830	16830	16830	16830	787
286	20231106	152900	713354550	16880	16880	16880	16880	0
287	20231106	152800	713354550	16880	16880	16880	16880	0
288	20231106	152700	713354550	16880	16880	16880	16880	0
289	20231106	152600	713354550	16880	16880	16880	16880	0
290	20231106	152500	713354550	16880	16880	16880	16880	0
291	20231106	152400	713354550	16880	16880	16880	16880	0
292	20231106	152300	713354550	16880	16880	16880	16880	0
293	20231106	152200	713354550	16880	16880	16880	16880	0
294	20231106	152100	713354550	16880	16880	16880	16880	0
295	20231106	152000	713354550	16880	16880	16880	16880	0
296	20231106	151900	713354550	16880	16880	16880	16820	112
297	20231106	151800	711468810	16880	16850	16880	16850	154
298	20231106	151700	708873840	16870	16870	16870	16870	2
299	20231106	151600	708840100	16870	16860	16870	16850	53
300	20231106	151500	707946570	16870	16860	16880	16860	26
301	20231106	151400	707507750	16860	16860	16860	16860	20
302	20231106	151300	707170550	16860	16860	16860	16860	14
303	20231106	151200	706934510	16860	16860	16860	16860	0
304	20231106	151100	706934510	16860	16860	16860	16860	30
305	20231106	151000	706428710	16860	16870	16870	16860	128
306	20231106	150900	704270060	16870	16880	16880	16870	99
307	20231106	150800	702599870	16880	16880	16880	16880	220
308	20231106	150700	698886270	16880	16870	16880	16870	8
309	20231106	150600	698751250	16880	16870	16880	16870	44
310	20231106	150500	698008660	16870	16870	16870	16870	2
311	20231106	150400	697974920	16880	16880	16880	16880	0
312	20231106	150300	697974920	16880	16870	16880	16870	296
313	20231106	150200	692980100	16870	16870	16870	16870	2
314	20231106	150100	692946360	16880	16840	16880	16840	614
315	20231106	150000	682598950	16840	16840	16840	16840	6
316	20231106	145900	682497910	16840	16840	16840	16840	0
317	20231106	145800	682497910	16840	16840	16840	16840	4
318	20231106	145700	682430550	16840	16840	16840	16840	100
319	20231106	145600	680746550	16850	16850	16850	16850	0
320	20231106	145500	680746550	16850	16850	16850	16850	7
321	20231106	145400	680628600	16810	16810	16810	16810	330
322	20231106	145300	675081300	16850	16830	16850	16810	21
323	20231106	145200	674727820	16850	16850	16850	16850	0
324	20231106	145100	674727820	16850	16840	16850	16840	75
325	20231106	145000	673464100	16810	16830	16830	16810	39
326	20231106	144900	672808430	16820	16830	16850	16820	63
327	20231106	144800	671748100	16830	16840	16840	16830	89
328	20231106	144700	670249670	16840	16840	16840	16840	1
329	20231106	144600	670232830	16840	16840	16840	16840	0
330	20231106	144500	670232830	16840	16840	16840	16840	25
331	20231106	144400	669811830	16840	16840	16840	16840	2
332	20231106	144300	669778150	16850	16850	16850	16850	118
333	20231106	144200	667789850	16850	16830	16860	16800	36
334	20231106	144100	667183820	16860	16810	16860	16810	141
335	20231106	144000	664809000	16820	16800	16820	16800	42
336	20231106	143900	664103300	16790	16790	16790	16790	4
337	20231106	143800	664036140	16760	16760	16760	16760	90
338	20231106	143700	662527740	16760	16800	16800	16760	509
339	20231106	143600	653978760	16820	16810	16820	16810	384
340	20231106	143500	647521720	16810	16800	16810	16800	304
341	20231106	143400	642414360	16800	16800	16800	16800	1
342	20231106	143300	642397560	16790	16790	16800	16790	296
343	20231106	143200	637427560	16780	16780	16780	16780	0
344	20231106	143100	637427560	16780	16780	16780	16780	16
345	20231106	143000	637159080	16780	16770	16780	16770	23
346	20231106	142900	636773210	16760	16760	16760	16760	32
347	20231106	142800	636236890	16770	16770	16770	16770	3
348	20231106	142700	636186580	16770	16770	16770	16770	12
349	20231106	142600	635985340	16760	16770	16790	16760	111
350	20231106	142500	634123870	16760	16750	16760	16750	392
351	20231106	142400	627554130	16720	16720	16720	16720	0
352	20231106	142300	627554130	16720	16720	16720	16720	117
353	20231106	142200	625597890	16760	16760	16760	16760	0
354	20231106	142100	625597890	16760	16760	16760	16760	1
355	20231106	142000	625581130	16720	16720	16720	16720	20
356	20231106	141900	625246730	16720	16720	16720	16720	13
357	20231106	141800	625029370	16720	16760	16760	16720	82
358	20231106	141700	623658250	16730	16750	16750	16730	88
359	20231106	141600	622185850	16750	16750	16750	16750	2
360	20231106	141500	622152350	16770	16770	16770	16770	0
361	20231106	141400	622152350	16770	16770	16770	16770	0
362	20231106	141300	622152350	16770	16770	16770	16770	0
363	20231106	141200	622152350	16770	16770	16770	16770	7
364	20231106	141100	622034960	16780	16780	16780	16780	0
365	20231106	141000	622034960	16780	16780	16780	16780	19
366	20231106	140900	621716140	16770	16770	16770	16770	0
367	20231106	140800	621716140	16770	16770	16770	16770	0
368	20231106	140700	621716140	16770	16790	16790	16770	101
369	20231106	140600	620022350	16800	16800	16800	16800	0
370	20231106	140500	620022350	16800	16800	16800	16800	0
371	20231106	140400	620022350	16800	16800	16800	16800	0
372	20231106	140300	620022350	16800	16790	16800	16790	40
373	20231106	140200	619350720	16790	16790	16790	16790	0
374	20231106	140100	619350720	16790	16790	16790	16790	233
375	20231106	140000	615438650	16790	16790	16790	16790	50
376	20231106	135900	614599150	16800	16800	16800	16800	0
377	20231106	135800	614599150	16800	16800	16800	16800	0
378	20231106	135700	614599150	16800	16800	16800	16800	0
379	20231106	135600	614599150	16800	16800	16800	16800	0
380	20231106	135500	614599150	16800	16800	16800	16800	0
381	20231106	135400	614599150	16800	16800	16800	16800	35
382	20231106	135300	614011150	16800	16800	16800	16800	0
383	20231106	135200	614011150	16800	16800	16800	16800	0
384	20231106	135100	614011150	16800	16780	16800	16780	40
385	20231106	135000	613339240	16710	16710	16710	16710	100
386	20231106	134900	611668240	16710	16750	16750	16710	106
387	20231106	134800	609896860	16750	16750	16750	16750	0
388	20231106	134700	609896860	16750	16750	16750	16750	0
389	20231106	134600	609896860	16750	16750	16750	16750	0
390	20231106	134500	609896860	16750	16750	16750	16750	0
391	20231106	134400	609896860	16750	16750	16750	16750	10
392	20231106	134300	609729360	16770	16770	16770	16770	0
393	20231106	134200	609729360	16770	16770	16770	16770	0
394	20231106	134100	609729360	16770	16770	16770	16770	0
395	20231106	134000	609729360	16770	16770	16770	16770	0
396	20231106	133900	609729360	16770	16770	16770	16770	0
397	20231106	133800	609729360	16770	16770	16770	16770	0
398	20231106	133700	609729360	16770	16770	16770	16770	60
399	20231106	133600	608723160	16750	16770	16770	16750	2031
400	20231106	133500	574701610	16770	16770	16770	16770	5
401	20231106	133400	574617760	16780	16780	16780	16780	60
402	20231106	133300	573610960	16790	16790	16790	16790	5
403	20231106	133200	573527010	16790	16790	16790	16790	0
404	20231106	133100	573527010	16790	16790	16790	16790	0
405	20231106	133000	573527010	16790	16790	16790	16790	0
406	20231106	132900	573527010	16790	16790	16790	16790	246
407	20231106	132800	569396670	16800	16800	16800	16800	0
408	20231106	132700	569396670	16800	16800	16800	16800	0
409	20231106	132600	569396670	16800	16800	16800	16800	81
410	20231106	132500	568035870	16800	16800	16800	16800	75
411	20231106	132400	566775870	16800	16810	16810	16800	187
412	20231106	132300	563634260	16810	16810	16810	16810	0
413	20231106	132200	563634260	16810	16810	16810	16810	40
414	20231106	132100	562961860	16810	16810	16810	16810	0
415	20231106	132000	562961860	16810	16810	16810	16810	114
416	20231106	131900	561045520	16800	16800	16800	16800	139
417	20231106	131800	558710320	16790	16790	16800	16790	44
418	20231106	131700	557971460	16790	16790	16790	16790	1
419	20231106	131600	557954670	16790	16790	16790	16790	40
420	20231106	131500	557283070	16800	16800	16800	16800	2
421	20231106	131400	557249470	16800	16800	16800	16800	1
422	20231106	131300	557232670	16800	16800	16800	16800	1
423	20231106	131200	557215870	16800	16800	16800	16800	21
424	20231106	131100	556863070	16800	16800	16800	16800	29
425	20231106	131000	556375870	16800	16800	16800	16800	25
426	20231106	130900	555955870	16810	16810	16810	16810	4
427	20231106	130800	555888630	16810	16810	16810	16810	0
428	20231106	130700	555888630	16810	16810	16810	16810	81
429	20231106	130600	554527020	16810	16810	16810	16810	50
430	20231106	130500	553686520	16810	16810	16810	16810	384
431	20231106	130400	547231480	16810	16810	16810	16810	5
432	20231106	130300	547147430	16810	16810	16810	16810	70
433	20231106	130200	545970730	16820	16820	16830	16820	212
434	20231106	130100	542402950	16820	16830	16830	16820	25
435	20231106	130000	541982240	16830	16840	16840	16830	13
436	20231106	125900	541763370	16840	16840	16840	16840	0
437	20231106	125800	541763370	16840	16820	16840	16820	66
438	20231106	125700	540652480	16820	16800	16820	16800	1918
439	20231106	125600	508415580	16800	16800	16800	16800	0
440	20231106	125500	508415580	16800	16780	16800	16780	2
441	20231106	125400	508382000	16780	16780	16790	16780	339
442	20231106	125300	502692270	16780	16770	16780	16770	103
443	20231106	125200	500964950	16670	16680	16680	16670	193
444	20231106	125100	497747620	16680	16680	16680	16680	0
445	20231106	125000	497747620	16680	16680	16680	16680	50
446	20231106	124900	496913620	16670	16670	16670	16670	0
447	20231106	124800	496913620	16670	16680	16680	16670	47
448	20231106	124700	496129750	16670	16670	16670	16670	0
449	20231106	124600	496129750	16670	16670	16670	16670	58
450	20231106	124500	495162890	16770	16770	16770	16770	0
451	20231106	124400	495162890	16770	16770	16770	16770	0
452	20231106	124300	495162890	16770	16770	16770	16770	0
453	20231106	124200	495162890	16770	16770	16770	16770	1
454	20231106	124100	495146120	16770	16770	16770	16770	4
455	20231106	124000	495079040	16780	16780	16780	16780	0
456	20231106	123900	495079040	16780	16780	16780	16780	1
457	20231106	123800	495062260	16780	16780	16780	16780	3
458	20231106	123700	495011920	16790	16790	16790	16790	0
459	20231106	123600	495011920	16790	16670	16790	16670	251
460	20231106	123500	490821730	16690	16690	16690	16690	0
461	20231106	123400	490821730	16690	16710	16710	16640	754
462	20231106	123300	478231370	16720	16740	16740	16720	472
463	20231106	123200	470335660	16740	16760	16760	16740	161
464	20231106	123100	467640500	16750	16750	16750	16750	0
465	20231106	123000	467640500	16750	16750	16750	16750	0
466	20231106	122900	467640500	16750	16780	16780	16750	735
467	20231106	122800	455323870	16780	16780	16780	16780	0
468	20231106	122700	455323870	16780	16780	16780	16780	0
469	20231106	122600	455323870	16780	16780	16780	16780	0
470	20231106	122500	455323870	16780	16780	16780	16780	0
471	20231106	122400	455323870	16780	16780	16780	16780	0
472	20231106	122300	455323870	16780	16780	16780	16780	88
473	20231106	122200	453847230	16790	16790	16790	16790	3
474	20231106	122100	453796860	16800	16800	16800	16800	3
475	20231106	122000	453746460	16800	16800	16800	16800	13
476	20231106	121900	453528060	16790	16790	16790	16790	1
477	20231106	121800	453511270	16810	16810	16810	16810	0
478	20231106	121700	453511270	16810	16810	16810	16810	0
479	20231106	121600	453511270	16810	16810	16810	16810	0
480	20231106	121500	453511270	16810	16810	16810	16810	0
481	20231106	121400	453511270	16810	16810	16810	16810	0
482	20231106	121300	453511270	16810	16810	16810	16810	0
483	20231106	121200	453511270	16810	16810	16810	16810	10
484	20231106	121100	453343170	16800	16800	16800	16800	5
485	20231106	121000	453259170	16830	16830	16830	16830	0
486	20231106	120900	453259170	16830	16830	16830	16830	0
487	20231106	120800	453259170	16830	16830	16830	16830	28
488	20231106	120700	452787930	16820	16820	16820	16820	178
489	20231106	120600	449793970	16780	16780	16780	16780	0
490	20231106	120500	449793970	16780	16780	16780	16780	0
491	20231106	120400	449793970	16780	16780	16780	16780	0
492	20231106	120300	449793970	16780	16780	16780	16780	0
493	20231106	120200	449793970	16780	16820	16820	16780	311
494	20231106	120100	444575350	16820	16820	16820	16820	0
495	20231106	120000	444575350	16820	16820	16820	16820	1
496	20231106	115900	444558530	16780	16780	16780	16780	0
497	20231106	115800	444558530	16780	16780	16780	16780	0
498	20231106	115700	444558530	16780	16780	16780	16780	10
499	20231106	115600	444390730	16820	16820	16820	16820	0
500	20231106	115500	444390730	16820	16820	16820	16820	0
501	20231106	115400	444390730	16820	16800	16820	16800	20
502	20231106	115300	444054520	16790	16790	16790	16790	4
503	20231106	115200	443987360	16820	16820	16820	16820	0
504	20231106	115100	443987360	16820	16820	16820	16820	0
505	20231106	115000	443987360	16820	16820	16820	16820	0
506	20231106	114900	443987360	16820	16820	16820	16820	5
507	20231106	114800	443903260	16820	16820	16820	16820	84
508	20231106	114700	442490380	16820	16820	16820	16820	31
509	20231106	114600	441968960	16820	16820	16820	16820	234
510	20231106	114500	438033080	16820	16810	16820	16810	100
511	20231106	114400	436351940	16800	16800	16800	16800	220
512	20231106	114300	432655940	16790	16790	16790	16790	3
513	20231106	114200	432605570	16760	16780	16780	16760	1077
514	20231106	114100	414543220	16790	16780	16790	16780	24
515	20231106	114000	414140470	16780	16780	16780	16780	3
516	20231106	113900	414090130	16800	16800	16800	16800	49
517	20231106	113800	413266930	16800	16800	16800	16800	1
518	20231106	113700	413250130	16780	16780	16780	16780	0
519	20231106	113600	413250130	16780	16790	16790	16780	40
520	20231106	113500	412578720	16790	16780	16790	16780	66
521	20231106	113400	411470830	16770	16770	16770	16770	0
522	20231106	113300	411470830	16770	16770	16770	16770	0
523	20231106	113200	411470830	16770	16770	16770	16770	2
524	20231106	113100	411437290	16770	16770	16770	16770	8
525	20231106	113000	411303130	16780	16780	16780	16780	0
526	20231106	112900	411303130	16780	16780	16780	16780	0
527	20231106	112800	411303130	16780	16780	16780	16780	77
528	20231106	112700	410011070	16780	16780	16780	16780	0
529	20231106	112600	410011070	16780	16780	16780	16780	37
530	20231106	112500	409390210	16790	16790	16790	16790	1
531	20231106	112400	409373420	16790	16790	16790	16790	0
532	20231106	112300	409373420	16790	16790	16790	16790	0
533	20231106	112200	409373420	16790	16790	16790	16790	0
534	20231106	112100	409373420	16790	16790	16790	16790	0
535	20231106	112000	409373420	16790	16790	16790	16790	0
536	20231106	111900	409373420	16790	16790	16790	16790	0
537	20231106	111800	409373420	16790	16790	16790	16790	0
538	20231106	111700	409373420	16790	16790	16790	16790	0
539	20231106	111600	409373420	16790	16790	16790	16790	1
540	20231106	111500	409356630	16800	16790	16800	16790	36
541	20231106	111400	408752180	16760	16760	16760	16760	0
542	20231106	111300	408752180	16760	16760	16760	16760	0
543	20231106	111200	408752180	16760	16760	16760	16760	16
544	20231106	111100	408484020	16770	16770	16770	16770	0
545	20231106	111000	408484020	16770	16770	16770	16770	0
546	20231106	110900	408484020	16770	16770	16770	16770	0
547	20231106	110800	408484020	16770	16770	16770	16770	297
548	20231106	110700	403503330	16770	16770	16770	16770	115
549	20231106	110600	401574780	16780	16770	16780	16770	10
550	20231106	110500	401407050	16780	16780	16780	16770	151
551	20231106	110400	398874510	16790	16790	16790	16790	20
552	20231106	110300	398538710	16800	16820	16820	16800	570
553	20231106	110200	388957040	16850	16850	16850	16850	47
554	20231106	110100	388165090	16810	16810	16810	16810	0
555	20231106	110000	388165090	16810	16810	16810	16810	60
556	20231106	105900	387156490	16810	16810	16810	16810	100
557	20231106	105800	385475490	16820	16820	16820	16820	49
558	20231106	105700	384651310	16830	16830	16830	16830	4
559	20231106	105600	384583990	16840	16850	16850	16840	14
560	20231106	105500	384348170	16850	16850	16850	16850	0
561	20231106	105400	384348170	16850	16850	16850	16850	0
562	20231106	105300	384348170	16850	16850	16850	16850	36
563	20231106	105200	383741570	16860	16860	16860	16860	0
564	20231106	105100	383741570	16860	16860	16860	16860	0
565	20231106	105000	383741570	16860	16860	16860	16860	7
566	20231106	104900	383623550	16860	16860	16860	16860	45
567	20231106	104800	382864850	16860	16850	16860	16850	200
568	20231106	104700	379492900	16850	16850	16850	16850	238
569	20231106	104600	375482600	16850	16830	16860	16830	572
570	20231106	104500	365847240	16830	16830	16830	16830	0
571	20231106	104400	365847240	16830	16830	16830	16830	0
572	20231106	104300	365847240	16830	16810	16830	16810	317
573	20231106	104200	360513310	16800	16800	16800	16800	0
574	20231106	104100	360513310	16800	16800	16800	16800	23
575	20231106	104000	360126910	16810	16810	16810	16810	20
576	20231106	103900	359790710	16810	16830	16830	16800	15
577	20231106	103800	359538530	16800	16770	16800	16770	254
578	20231106	103700	355275950	16770	16770	16770	16770	20
579	20231106	103600	354940550	16770	16770	16770	16770	0
580	20231106	103500	354940550	16770	16770	16770	16770	2
581	20231106	103400	354907010	16770	16760	16770	16760	40
582	20231106	103300	354236590	16760	16760	16760	16760	0
583	20231106	103200	354236590	16760	16760	16760	16760	0
584	20231106	103100	354236590	16760	16760	16760	16760	0
585	20231106	103000	354236590	16760	16760	16760	16760	108
586	20231106	102900	352426510	16760	16760	16760	16760	149
587	20231106	102800	349929270	16760	16760	16760	16760	0
588	20231106	102700	349929270	16760	16760	16760	16760	0
589	20231106	102600	349929270	16760	16760	16760	16760	0
590	20231106	102500	349929270	16760	16770	16770	16760	66
591	20231106	102400	348822960	16770	16770	16770	16770	20
592	20231106	102300	348487560	16770	16770	16770	16770	340
593	20231106	102200	342785760	16780	16780	16780	16780	0
594	20231106	102100	342785760	16780	16780	16780	16780	0
595	20231106	102000	342785760	16780	16780	16780	16780	11
596	20231106	101900	342601180	16780	16830	16830	16780	20
597	20231106	101800	342265530	16780	16780	16780	16780	20
598	20231106	101700	341929930	16820	16810	16820	16780	446
599	20231106	101600	334434200	16810	16810	16810	16810	135
600	20231106	101500	332164850	16790	16800	16800	16790	24
601	20231106	101400	331761870	16800	16800	16800	16800	6
602	20231106	101300	331661070	16810	16810	16810	16810	29
603	20231106	101200	331173580	16800	16810	16810	16800	19
604	20231106	101100	330854230	16770	16770	16770	16770	0
605	20231106	101000	330854230	16770	16770	16770	16770	0
606	20231106	100900	330854230	16770	16770	16770	16770	1
607	20231106	100800	330837460	16770	16770	16770	16770	40
608	20231106	100700	330166660	16770	16800	16800	16770	34
609	20231106	100600	329595550	16780	16780	16780	16780	0
610	20231106	100500	329595550	16780	16780	16780	16780	1
611	20231106	100400	329578770	16780	16780	16780	16780	6
612	20231106	100300	329478090	16770	16780	16780	16770	315
613	20231106	100200	324194840	16780	16770	16780	16770	186
614	20231106	100100	321075310	16780	16780	16780	16780	30
615	20231106	100000	320571910	16780	16780	16810	16780	191
616	20231106	095900	317366900	16780	16780	16780	16780	50
617	20231106	095800	316527900	16780	16780	16780	16780	10
618	20231106	095700	316360100	16810	16810	16810	16810	16
619	20231106	095600	316091140	16800	16780	16800	16780	285
620	20231106	095500	311305380	16770	16770	16770	16770	100
621	20231106	095400	309628380	16720	16720	16720	16720	0
622	20231106	095300	309628380	16720	16720	16720	16720	1
623	20231106	095200	309611660	16750	16770	16770	16750	536
624	20231106	095100	300633560	16780	16800	16800	16750	124
625	20231106	095000	298551700	16790	16790	16790	16790	0
626	20231106	094900	298551700	16790	16790	16790	16790	96
627	20231106	094800	296939860	16790	16790	16790	16790	50
628	20231106	094700	296100360	16790	16790	16790	16790	0
629	20231106	094600	296100360	16790	16790	16790	16790	30
630	20231106	094500	295596660	16790	16800	16800	16790	145
631	20231106	094400	293160910	16790	16790	16790	16790	107
632	20231106	094300	291364380	16750	16750	16750	16750	100
633	20231106	094200	289689380	16750	16750	16750	16750	0
634	20231106	094100	289689380	16750	16750	16750	16750	0
635	20231106	094000	289689380	16750	16750	16750	16750	0
636	20231106	093900	289689380	16750	16750	16750	16750	261
637	20231106	093800	285317630	16780	16780	16780	16780	36
638	20231106	093700	284713550	16790	16790	16790	16790	1
639	20231106	093600	284696760	16800	16780	16800	16780	800
640	20231106	093500	271264340	16780	16760	16780	16760	147
641	20231106	093400	268798150	16750	16750	16750	16750	3
642	20231106	093300	268747900	16750	16750	16750	16750	70
643	20231106	093200	267575400	16750	16750	16750	16750	4
644	20231106	093100	267508400	16750	16750	16750	16750	40
645	20231106	093000	266838400	16750	16750	16770	16750	44
646	20231106	092900	266101300	16770	16780	16790	16770	137
647	20231106	092800	263801890	16780	16760	16780	16760	268
648	20231106	092700	259306810	16760	16730	16760	16700	445
649	20231106	092600	251854920	16690	16690	16690	16690	0
650	20231106	092500	251854920	16690	16690	16690	16690	0
651	20231106	092400	251854920	16690	16740	16740	16690	185
652	20231106	092300	248767220	16700	16700	16700	16700	38
653	20231106	092200	248132620	16700	16740	16740	16700	98
654	20231106	092100	246494820	16690	16690	16780	16690	146
655	20231106	092000	244049010	16690	16690	16750	16690	2220
656	20231106	091900	206946510	16690	16660	16690	16630	674
657	20231106	091800	195717940	16600	16600	16600	16600	0
658	20231106	091700	195717940	16600	16600	16600	16600	0
659	20231106	091600	195717940	16600	16600	16600	16600	100
660	20231106	091500	194057940	16590	16590	16590	16590	71
661	20231106	091400	192880050	16660	16650	16660	16580	2052
662	20231106	091300	158767750	16660	16660	16660	16660	10
663	20231106	091200	158601150	16660	16580	16660	16570	21
664	20231106	091100	158253080	16570	16570	16570	16570	0
665	20231106	091000	158253080	16570	16590	16590	16570	6087
666	20231106	090900	57329280	16590	16640	16660	16590	999
667	20231106	090800	40744030	16600	16610	16620	16600	506
668	20231106	090700	32340010	16630	16630	16630	16630	335
669	20231106	090600	26768960	16630	16690	16700	16630	346
670	20231106	090500	20995670	16690	16670	16690	16670	19
671	20231106	090400	20678670	16670	16670	16680	16670	315
672	20231106	090300	15427220	16670	16680	16680	16670	4
673	20231106	090200	15360530	16680	16700	16700	16680	49
674	20231106	090100	14542370	16700	16690	16700	16600	28
675	20231106	090000	14075480	16690	16600	16690	16600	847