KissMeData/138610/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201900	486102930	16710	16710	16710	16710	296
3	20231108	201800	486102930	16710	16710	16710	16710	0
4	20231108	201700	486102930	16710	16710	16710	16710	0
5	20231108	201600	486102930	16710	16710	16710	16710	0
6	20231108	201500	486102930	16710	16710	16710	16710	0
7	20231108	201400	486102930	16710	16710	16710	16710	0
8	20231108	201300	486102930	16710	16710	16710	16710	0
9	20231108	201200	486102930	16710	16710	16710	16710	0
10	20231108	201100	486102930	16710	16710	16710	16710	0
11	20231108	201000	486102930	16710	16710	16710	16710	0
12	20231108	200900	486102930	16710	16710	16710	16710	0
13	20231108	200800	486102930	16710	16710	16710	16710	0
14	20231108	200700	486102930	16710	16710	16710	16710	0
15	20231108	200600	486102930	16710	16710	16710	16710	0
16	20231108	200500	486102930	16710	16710	16710	16710	0
17	20231108	200400	486102930	16710	16710	16710	16710	0
18	20231108	200300	486102930	16710	16710	16710	16710	0
19	20231108	200200	486102930	16710	16710	16710	16710	0
20	20231108	200100	486102930	16710	16710	16710	16710	0
21	20231108	200000	486102930	16710	16710	16710	16710	0
22	20231108	195900	486102930	16710	16710	16710	16710	0
23	20231108	195800	486102930	16710	16710	16710	16710	0
24	20231108	195700	486102930	16710	16710	16710	16710	0
25	20231108	195600	486102930	16710	16710	16710	16710	0
26	20231108	195500	486102930	16710	16710	16710	16710	0
27	20231108	195400	486102930	16710	16710	16710	16710	0
28	20231108	195300	486102930	16710	16710	16710	16710	0
29	20231108	195200	486102930	16710	16710	16710	16710	0
30	20231108	195100	486102930	16710	16710	16710	16710	0
31	20231108	195000	486102930	16710	16710	16710	16710	0
32	20231108	194900	486102930	16710	16710	16710	16710	296
33	20231108	194800	486102930	16710	16710	16710	16710	0
34	20231108	194700	486102930	16710	16710	16710	16710	0
35	20231108	194600	486102930	16710	16710	16710	16710	0
36	20231108	194500	486102930	16710	16710	16710	16710	0
37	20231108	194400	486102930	16710	16710	16710	16710	0
38	20231108	194300	486102930	16710	16710	16710	16710	0
39	20231108	194200	486102930	16710	16710	16710	16710	0
40	20231108	194100	486102930	16710	16710	16710	16710	0
41	20231108	194000	486102930	16710	16710	16710	16710	0
42	20231108	193900	486102930	16710	16710	16710	16710	0
43	20231108	193800	486102930	16710	16710	16710	16710	0
44	20231108	193700	486102930	16710	16710	16710	16710	0
45	20231108	193600	486102930	16710	16710	16710	16710	0
46	20231108	193500	486102930	16710	16710	16710	16710	0
47	20231108	193400	486102930	16710	16710	16710	16710	0
48	20231108	193300	486102930	16710	16710	16710	16710	0
49	20231108	193200	486102930	16710	16710	16710	16710	0
50	20231108	193100	486102930	16710	16710	16710	16710	0
51	20231108	193000	486102930	16710	16710	16710	16710	0
52	20231108	192900	486102930	16710	16710	16710	16710	0
53	20231108	192800	486102930	16710	16710	16710	16710	0
54	20231108	192700	486102930	16710	16710	16710	16710	0
55	20231108	192600	486102930	16710	16710	16710	16710	0
56	20231108	192500	486102930	16710	16710	16710	16710	0
57	20231108	192400	486102930	16710	16710	16710	16710	0
58	20231108	192300	486102930	16710	16710	16710	16710	0
59	20231108	192200	486102930	16710	16710	16710	16710	0
60	20231108	192100	486102930	16710	16710	16710	16710	0
61	20231108	192000	486102930	16710	16710	16710	16710	0
62	20231108	191900	486102930	16710	16710	16710	16710	296
63	20231108	191800	486102930	16710	16710	16710	16710	0
64	20231108	191700	486102930	16710	16710	16710	16710	0
65	20231108	191600	486102930	16710	16710	16710	16710	0
66	20231108	191500	486102930	16710	16710	16710	16710	0
67	20231108	191400	486102930	16710	16710	16710	16710	0
68	20231108	191300	486102930	16710	16710	16710	16710	0
69	20231108	191200	486102930	16710	16710	16710	16710	0
70	20231108	191100	486102930	16710	16710	16710	16710	0
71	20231108	191000	486102930	16710	16710	16710	16710	0
72	20231108	190900	486102930	16710	16710	16710	16710	0
73	20231108	190800	486102930	16710	16710	16710	16710	0
74	20231108	190700	486102930	16710	16710	16710	16710	0
75	20231108	190600	486102930	16710	16710	16710	16710	0
76	20231108	190500	486102930	16710	16710	16710	16710	0
77	20231108	190400	486102930	16710	16710	16710	16710	0
78	20231108	190300	486102930	16710	16710	16710	16710	0
79	20231108	190200	486102930	16710	16710	16710	16710	0
80	20231108	190100	486102930	16710	16710	16710	16710	0
81	20231108	190000	486102930	16710	16710	16710	16710	0
82	20231108	185900	486102930	16710	16710	16710	16710	0
83	20231108	185800	486102930	16710	16710	16710	16710	0
84	20231108	185700	486102930	16710	16710	16710	16710	0
85	20231108	185600	486102930	16710	16710	16710	16710	0
86	20231108	185500	486102930	16710	16710	16710	16710	0
87	20231108	185400	486102930	16710	16710	16710	16710	0
88	20231108	185300	486102930	16710	16710	16710	16710	0
89	20231108	185200	486102930	16710	16710	16710	16710	0
90	20231108	185100	486102930	16710	16710	16710	16710	0
91	20231108	185000	486102930	16710	16710	16710	16710	0
92	20231108	184900	486102930	16710	16710	16710	16710	296
93	20231108	184800	486102930	16710	16710	16710	16710	0
94	20231108	184700	486102930	16710	16710	16710	16710	0
95	20231108	184600	486102930	16710	16710	16710	16710	0
96	20231108	184500	486102930	16710	16710	16710	16710	0
97	20231108	184400	486102930	16710	16710	16710	16710	0
98	20231108	184300	486102930	16710	16710	16710	16710	0
99	20231108	184200	486102930	16710	16710	16710	16710	0
100	20231108	184100	486102930	16710	16710	16710	16710	0
101	20231108	184000	486102930	16710	16710	16710	16710	0
102	20231108	183900	486102930	16710	16710	16710	16710	0
103	20231108	183800	486102930	16710	16710	16710	16710	0
104	20231108	183700	486102930	16710	16710	16710	16710	0
105	20231108	183600	486102930	16710	16710	16710	16710	0
106	20231108	183500	486102930	16710	16710	16710	16710	0
107	20231108	183400	486102930	16710	16710	16710	16710	0
108	20231108	183300	486102930	16710	16710	16710	16710	0
109	20231108	183200	486102930	16710	16710	16710	16710	0
110	20231108	183100	486102930	16710	16710	16710	16710	0
111	20231108	183000	486102930	16710	16710	16710	16710	0
112	20231108	182900	486102930	16710	16710	16710	16710	0
113	20231108	182800	486102930	16710	16710	16710	16710	0
114	20231108	182700	486102930	16710	16710	16710	16710	0
115	20231108	182600	486102930	16710	16710	16710	16710	0
116	20231108	182500	486102930	16710	16710	16710	16710	0
117	20231108	182400	486102930	16710	16710	16710	16710	0
118	20231108	182300	486102930	16710	16710	16710	16710	0
119	20231108	182200	486102930	16710	16710	16710	16710	0
120	20231108	182100	486102930	16710	16710	16710	16710	0
121	20231108	182000	486102930	16710	16710	16710	16710	0
122	20231108	181900	486102930	16710	16710	16710	16710	296
123	20231108	181800	486102930	16710	16710	16710	16710	0
124	20231108	181700	486102930	16710	16710	16710	16710	0
125	20231108	181600	486102930	16710	16710	16710	16710	0
126	20231108	181500	486102930	16710	16710	16710	16710	0
127	20231108	181400	486102930	16710	16710	16710	16710	0
128	20231108	181300	486102930	16710	16710	16710	16710	0
129	20231108	181200	486102930	16710	16710	16710	16710	0
130	20231108	181100	486102930	16710	16710	16710	16710	0
131	20231108	181000	486102930	16710	16710	16710	16710	0
132	20231108	180900	486102930	16710	16710	16710	16710	0
133	20231108	180800	486102930	16710	16710	16710	16710	0
134	20231108	180700	486102930	16710	16710	16710	16710	0
135	20231108	180600	486102930	16710	16710	16710	16710	0
136	20231108	180500	486102930	16710	16710	16710	16710	0
137	20231108	180400	486102930	16710	16710	16710	16710	0
138	20231108	180300	486102930	16710	16710	16710	16710	0
139	20231108	180200	486102930	16710	16710	16710	16710	0
140	20231108	180100	486102930	16710	16710	16710	16710	0
141	20231108	180000	486102930	16710	16710	16710	16710	0
142	20231108	175900	486102930	16710	16710	16710	16710	0
143	20231108	175800	486102930	16710	16710	16710	16710	0
144	20231108	175700	486102930	16710	16710	16710	16710	0
145	20231108	175600	486102930	16710	16710	16710	16710	0
146	20231108	175500	486102930	16710	16710	16710	16710	0
147	20231108	175400	486102930	16710	16710	16710	16710	0
148	20231108	175300	486102930	16710	16710	16710	16710	0
149	20231108	175200	486102930	16710	16710	16710	16710	0
150	20231108	175100	486102930	16710	16710	16710	16710	0
151	20231108	175000	486102930	16710	16710	16710	16710	0
152	20231108	174900	486102930	16710	16710	16710	16710	296
153	20231108	174800	486102930	16710	16710	16710	16710	0
154	20231108	174700	486102930	16710	16710	16710	16710	0
155	20231108	174600	486102930	16710	16710	16710	16710	0
156	20231108	174500	486102930	16710	16710	16710	16710	0
157	20231108	174400	486102930	16710	16710	16710	16710	0
158	20231108	174300	486102930	16710	16710	16710	16710	0
159	20231108	174200	486102930	16710	16710	16710	16710	0
160	20231108	174100	486102930	16710	16710	16710	16710	0
161	20231108	174000	486102930	16710	16710	16710	16710	0
162	20231108	173900	486102930	16710	16710	16710	16710	0
163	20231108	173800	486102930	16710	16710	16710	16710	0
164	20231108	173700	486102930	16710	16710	16710	16710	0
165	20231108	173600	486102930	16710	16710	16710	16710	0
166	20231108	173500	486102930	16710	16710	16710	16710	0
167	20231108	173400	486102930	16710	16710	16710	16710	0
168	20231108	173300	486102930	16710	16710	16710	16710	0
169	20231108	173200	486102930	16710	16710	16710	16710	0
170	20231108	173100	486102930	16710	16710	16710	16710	0
171	20231108	173000	486102930	16710	16710	16710	16710	0
172	20231108	172900	486102930	16710	16710	16710	16710	0
173	20231108	172800	486102930	16710	16710	16710	16710	0
174	20231108	172700	486102930	16710	16710	16710	16710	0
175	20231108	172600	486102930	16710	16710	16710	16710	0
176	20231108	172500	486102930	16710	16710	16710	16710	0
177	20231108	172400	486102930	16710	16710	16710	16710	0
178	20231108	172300	486102930	16710	16710	16710	16710	0
179	20231108	172200	486102930	16710	16710	16710	16710	0
180	20231108	172100	486102930	16710	16710	16710	16710	0
181	20231108	172000	486102930	16710	16710	16710	16710	0
182	20231108	171900	486102930	16710	16710	16710	16710	296
183	20231108	171800	486102930	16710	16710	16710	16710	0
184	20231108	171700	486102930	16710	16710	16710	16710	0
185	20231108	171600	486102930	16710	16710	16710	16710	0
186	20231108	171500	486102930	16710	16710	16710	16710	0
187	20231108	171400	486102930	16710	16710	16710	16710	0
188	20231108	171300	486102930	16710	16710	16710	16710	0
189	20231108	171200	486102930	16710	16710	16710	16710	0
190	20231108	171100	486102930	16710	16710	16710	16710	0
191	20231108	171000	486102930	16710	16710	16710	16710	0
192	20231108	170900	486102930	16710	16710	16710	16710	0
193	20231108	170800	486102930	16710	16710	16710	16710	0
194	20231108	170700	486102930	16710	16710	16710	16710	0
195	20231108	170600	486102930	16710	16710	16710	16710	0
196	20231108	170500	486102930	16710	16710	16710	16710	0
197	20231108	170400	486102930	16710	16710	16710	16710	0
198	20231108	170300	486102930	16710	16710	16710	16710	0
199	20231108	170200	486102930	16710	16710	16710	16710	0
200	20231108	170100	486102930	16710	16710	16710	16710	0
201	20231108	170000	486102930	16710	16710	16710	16710	0
202	20231108	165900	486102930	16710	16710	16710	16710	0
203	20231108	165800	486102930	16710	16710	16710	16710	0
204	20231108	165700	486102930	16710	16710	16710	16710	0
205	20231108	165600	486102930	16710	16710	16710	16710	0
206	20231108	165500	486102930	16710	16710	16710	16710	0
207	20231108	165400	486102930	16710	16710	16710	16710	0
208	20231108	165300	486102930	16710	16710	16710	16710	0
209	20231108	165200	486102930	16710	16710	16710	16710	0
210	20231108	165100	486102930	16710	16710	16710	16710	0
211	20231108	165000	486102930	16710	16710	16710	16710	0
212	20231108	164900	486102930	16710	16710	16710	16710	296
213	20231108	164800	486102930	16710	16710	16710	16710	0
214	20231108	164700	486102930	16710	16710	16710	16710	0
215	20231108	164600	486102930	16710	16710	16710	16710	0
216	20231108	164500	486102930	16710	16710	16710	16710	0
217	20231108	164400	486102930	16710	16710	16710	16710	0
218	20231108	164300	486102930	16710	16710	16710	16710	0
219	20231108	164200	486102930	16710	16710	16710	16710	0
220	20231108	164100	486102930	16710	16710	16710	16710	0
221	20231108	164000	486102930	16710	16710	16710	16710	0
222	20231108	163900	486102930	16710	16710	16710	16710	0
223	20231108	163800	486102930	16710	16710	16710	16710	0
224	20231108	163700	486102930	16710	16710	16710	16710	0
225	20231108	163600	486102930	16710	16710	16710	16710	0
226	20231108	163500	486102930	16710	16710	16710	16710	0
227	20231108	163400	486102930	16710	16710	16710	16710	0
228	20231108	163300	486102930	16710	16710	16710	16710	0
229	20231108	163200	486102930	16710	16710	16710	16710	0
230	20231108	163100	486102930	16710	16710	16710	16710	0
231	20231108	163000	486102930	16710	16710	16710	16710	0
232	20231108	162900	486102930	16710	16710	16710	16710	0
233	20231108	162800	486102930	16710	16710	16710	16710	0
234	20231108	162700	486102930	16710	16710	16710	16710	0
235	20231108	162600	486102930	16710	16710	16710	16710	0
236	20231108	162500	486102930	16710	16710	16710	16710	0
237	20231108	162400	486102930	16710	16710	16710	16710	0
238	20231108	162300	486102930	16710	16710	16710	16710	0
239	20231108	162200	486102930	16710	16710	16710	16710	0
240	20231108	162100	486102930	16710	16710	16710	16710	0
241	20231108	162000	486102930	16710	16710	16710	16710	0
242	20231108	161900	486102930	16710	16710	16710	16710	296
243	20231108	161800	486102930	16710	16710	16710	16710	0
244	20231108	161700	486102930	16710	16710	16710	16710	0
245	20231108	161600	486102930	16710	16710	16710	16710	0
246	20231108	161500	486102930	16710	16710	16710	16710	0
247	20231108	161400	486102930	16710	16710	16710	16710	0
248	20231108	161300	486102930	16710	16710	16710	16710	0
249	20231108	161200	486102930	16710	16710	16710	16710	0
250	20231108	161100	486102930	16710	16710	16710	16710	0
251	20231108	161000	486102930	16710	16710	16710	16710	0
252	20231108	160900	486102930	16710	16710	16710	16710	0
253	20231108	160800	486102930	16710	16710	16710	16710	0
254	20231108	160700	486102930	16710	16710	16710	16710	0
255	20231108	160600	486102930	16710	16710	16710	16710	0
256	20231108	160500	486102930	16710	16710	16710	16710	0
257	20231108	160400	486102930	16710	16710	16710	16710	0
258	20231108	160300	486102930	16710	16710	16710	16710	0
259	20231108	160200	486102930	16710	16710	16710	16710	0
260	20231108	160100	486102930	16710	16710	16710	16710	0
261	20231108	160000	486102930	16710	16710	16710	16710	0
262	20231108	155900	486102930	16710	16710	16710	16710	0
263	20231108	155800	486102930	16710	16710	16710	16710	0
264	20231108	155700	486102930	16710	16710	16710	16710	0
265	20231108	155600	486102930	16710	16710	16710	16710	0
266	20231108	155500	486102930	16710	16710	16710	16710	0
267	20231108	155400	486102930	16710	16710	16710	16710	0
268	20231108	155300	486102930	16710	16710	16710	16710	0
269	20231108	155200	486102930	16710	16710	16710	16710	0
270	20231108	155100	486102930	16710	16710	16710	16710	0
271	20231108	155000	486102930	16710	16710	16710	16710	0
272	20231108	154900	486102930	16710	16710	16710	16710	296
273	20231108	154800	486102930	16710	16710	16710	16710	0
274	20231108	154700	486102930	16710	16710	16710	16710	0
275	20231108	154600	486102930	16710	16710	16710	16710	0
276	20231108	154500	486102930	16710	16710	16710	16710	0
277	20231108	154400	486102930	16710	16710	16710	16710	0
278	20231108	154300	486102930	16710	16710	16710	16710	0
279	20231108	154200	486102930	16710	16710	16710	16710	0
280	20231108	154100	486102930	16710	16710	16710	16710	0
281	20231108	154000	486102930	16710	16710	16710	16710	0
282	20231108	153900	486102930	16710	16710	16710	16710	0
283	20231108	153800	486102930	16710	16710	16710	16710	0
284	20231108	153700	486102930	16710	16710	16710	16710	0
285	20231108	153600	486102930	16710	16710	16710	16710	0
286	20231108	153500	486102930	16710	16710	16710	16710	0
287	20231108	153400	486102930	16710	16710	16710	16710	0
288	20231108	153300	486102930	16710	16710	16710	16710	0
289	20231108	153200	486102930	16710	16710	16710	16710	0
290	20231108	153100	486102930	16710	16710	16710	16710	0
291	20231108	153000	486102930	16710	16710	16710	16710	296
292	20231108	152900	481156770	16710	16710	16710	16710	0
293	20231108	152800	481156770	16710	16710	16710	16710	0
294	20231108	152700	481156770	16710	16710	16710	16710	0
295	20231108	152600	481156770	16710	16710	16710	16710	0
296	20231108	152500	481156770	16710	16710	16710	16710	0
297	20231108	152400	481156770	16710	16710	16710	16710	0
298	20231108	152300	481156770	16710	16710	16710	16710	0
299	20231108	152200	481156770	16710	16710	16710	16710	0
300	20231108	152100	481156770	16710	16710	16710	16710	0
301	20231108	152000	481156770	16710	16710	16710	16710	0
302	20231108	151900	481156770	16710	16740	16740	16690	65
303	20231108	151800	480069710	16750	16750	16750	16740	86
304	20231108	151700	478629560	16740	16700	16740	16700	24
305	20231108	151600	478228180	16740	16700	16750	16700	52
306	20231108	151500	477357730	16700	16700	16750	16700	20
307	20231108	151400	477023680	16750	16690	16750	16690	11
308	20231108	151300	476840030	16690	16690	16690	16690	0
309	20231108	151200	476840030	16690	16690	16690	16690	0
310	20231108	151100	476840030	16690	16610	16690	16610	130
311	20231108	151000	474679710	16610	16650	16650	16610	299
312	20231108	150900	469710790	16690	16690	16690	16690	30
313	20231108	150800	469210090	16700	16650	16700	16650	15
314	20231108	150700	468960140	16650	16630	16650	16630	9
315	20231108	150600	468810350	16660	16620	16660	16620	109
316	20231108	150500	466998130	16620	16680	16680	16620	56
317	20231108	150400	466066620	16680	16680	16680	16680	21
318	20231108	150300	465716340	16680	16680	16680	16680	0
319	20231108	150200	465716340	16680	16680	16680	16680	0
320	20231108	150100	465716340	16680	16680	16680	16680	0
321	20231108	150000	465716340	16680	16680	16680	16680	5
322	20231108	145900	465632940	16650	16650	16650	16650	0
323	20231108	145800	465632940	16650	16660	16660	16650	97
324	20231108	145700	464017020	16660	16660	16660	16660	7
325	20231108	145600	463900400	16730	16720	16730	16720	133
326	20231108	145500	461675380	16650	16650	16650	16650	0
327	20231108	145400	461675380	16650	16650	16650	16650	0
328	20231108	145300	461675380	16650	16640	16650	16640	67
329	20231108	145200	460560200	16640	16630	16640	16630	125
330	20231108	145100	458480910	16630	16630	16630	16630	2
331	20231108	145000	458447650	16640	16640	16640	16640	10
332	20231108	144900	458281250	16620	16640	16640	16620	52
333	20231108	144800	457416640	16640	16640	16640	16640	4
334	20231108	144700	457350080	16630	16640	16640	16630	18
335	20231108	144600	457050650	16620	16620	16620	16620	17
336	20231108	144500	456768110	16650	16630	16650	16620	269
337	20231108	144400	452296010	16640	16630	16650	16630	42
338	20231108	144300	451596920	16630	16630	16630	16630	209
339	20231108	144200	448121250	16630	16640	16640	16630	164
340	20231108	144100	445392470	16640	16640	16640	16640	13
341	20231108	144000	445176150	16650	16650	16650	16650	23
342	20231108	143900	444793200	16680	16680	16680	16680	0
343	20231108	143800	444793200	16680	16680	16680	16680	0
344	20231108	143700	444793200	16680	16670	16680	16670	25
345	20231108	143600	444376220	16650	16650	16650	16650	0
346	20231108	143500	444376220	16650	16650	16650	16650	0
347	20231108	143400	444376220	16650	16650	16650	16650	0
348	20231108	143300	444376220	16650	16650	16650	16650	23
349	20231108	143200	443993270	16650	16650	16650	16650	142
350	20231108	143100	441628970	16650	16650	16650	16650	41
351	20231108	143000	440946320	16650	16650	16650	16650	220
352	20231108	142900	437283320	16650	16660	16660	16650	111
353	20231108	142800	435434100	16660	16660	16660	16660	13
354	20231108	142700	435217520	16680	16680	16680	16680	0
355	20231108	142600	435217520	16680	16680	16680	16680	120
356	20231108	142500	433215920	16680	16680	16680	16680	12
357	20231108	142400	433015760	16680	16690	16690	16680	3
358	20231108	142300	432965700	16720	16720	16720	16720	0
359	20231108	142200	432965700	16720	16720	16720	16720	0
360	20231108	142100	432965700	16720	16720	16720	16720	346
361	20231108	142000	427180580	16720	16720	16720	16720	0
362	20231108	141900	427180580	16720	16720	16720	16720	0
363	20231108	141800	427180580	16720	16720	16720	16720	2
364	20231108	141700	427147140	16690	16690	16690	16690	0
365	20231108	141600	427147140	16690	16690	16690	16690	0
366	20231108	141500	427147140	16690	16690	16690	16690	391
367	20231108	141400	420621350	16680	16660	16680	16660	84
368	20231108	141300	419220570	16680	16680	16680	16680	1
369	20231108	141200	419203890	16670	16670	16670	16670	13
370	20231108	141100	418987180	16670	16670	16670	16670	0
371	20231108	141000	418987180	16670	16680	16680	16670	26
372	20231108	140900	418553580	16680	16680	16680	16680	150
373	20231108	140800	416051580	16690	16690	16690	16690	20
374	20231108	140700	415717780	16680	16680	16680	16680	18
375	20231108	140600	415417540	16680	16680	16680	16680	139
376	20231108	140500	413099020	16680	16690	16690	16680	453
377	20231108	140400	405538610	16700	16700	16700	16700	0
378	20231108	140300	405538610	16700	16700	16700	16700	0
379	20231108	140200	405538610	16700	16700	16700	16700	4
380	20231108	140100	405471810	16700	16700	16700	16700	0
381	20231108	140000	405471810	16700	16760	16760	16700	112
382	20231108	135900	403601300	16770	16770	16770	16770	5
383	20231108	135800	403517450	16760	16760	16760	16760	0
384	20231108	135700	403517450	16760	16760	16760	16760	0
385	20231108	135600	403517450	16760	16760	16760	16760	0
386	20231108	135500	403517450	16760	16760	16760	16760	38
387	20231108	135400	402880570	16750	16750	16750	16750	1
388	20231108	135300	402863820	16690	16690	16690	16690	0
389	20231108	135200	402863820	16690	16690	16690	16690	0
390	20231108	135100	402863820	16690	16690	16690	16690	0
391	20231108	135000	402863820	16690	16690	16690	16690	0
392	20231108	134900	402863820	16690	16700	16700	16690	41
393	20231108	134800	402179130	16710	16710	16710	16710	0
394	20231108	134700	402179130	16710	16710	16710	16710	0
395	20231108	134600	402179130	16710	16700	16710	16700	19
396	20231108	134500	401861650	16690	16700	16700	16690	53
397	20231108	134400	400977050	16690	16690	16690	16690	0
398	20231108	134300	400977050	16690	16690	16690	16690	0
399	20231108	134200	400977050	16690	16680	16690	16680	178
400	20231108	134100	398007680	16680	16680	16680	16680	1
401	20231108	134000	397991000	16680	16680	16680	16680	0
402	20231108	133900	397991000	16680	16680	16680	16680	17
403	20231108	133800	397707440	16680	16680	16680	16680	0
404	20231108	133700	397707440	16680	16680	16680	16680	10
405	20231108	133600	397540640	16730	16730	16730	16730	0
406	20231108	133500	397540640	16730	16730	16730	16730	0
407	20231108	133400	397540640	16730	16730	16730	16730	0
408	20231108	133300	397540640	16730	16730	16730	16730	0
409	20231108	133200	397540640	16730	16730	16730	16730	0
410	20231108	133100	397540640	16730	16720	16730	16720	10
411	20231108	133000	397373370	16680	16680	16680	16680	0
412	20231108	132900	397373370	16680	16690	16700	16670	991
413	20231108	132800	380831800	16670	16670	16670	16670	100
414	20231108	132700	379164800	16670	16690	16690	16660	36
415	20231108	132600	378564820	16700	16750	16750	16700	61
416	20231108	132500	377546070	16750	16750	16750	16750	2
417	20231108	132400	377512570	16660	16660	16660	16660	0
418	20231108	132300	377512570	16660	16660	16660	16660	0
419	20231108	132200	377512570	16660	16660	16660	16660	0
420	20231108	132100	377512570	16660	16660	16660	16660	0
421	20231108	132000	377512570	16660	16660	16660	16660	143
422	20231108	131900	375130190	16660	16660	16660	16660	5
423	20231108	131800	375046890	16650	16650	16650	16650	0
424	20231108	131700	375046890	16650	16650	16650	16650	5
425	20231108	131600	374963640	16680	16680	16680	16680	0
426	20231108	131500	374963640	16680	16680	16680	16680	18
427	20231108	131400	374663400	16750	16750	16750	16750	0
428	20231108	131300	374663400	16750	16750	16750	16750	0
429	20231108	131200	374663400	16750	16750	16750	16750	0
430	20231108	131100	374663400	16750	16750	16750	16750	0
431	20231108	131000	374663400	16750	16750	16750	16750	0
432	20231108	130900	374663400	16750	16750	16750	16750	1
433	20231108	130800	374646650	16660	16660	16660	16660	0
434	20231108	130700	374646650	16660	16660	16660	16660	0
435	20231108	130600	374646650	16660	16660	16660	16660	0
436	20231108	130500	374646650	16660	16680	16680	16660	272
437	20231108	130400	370114020	16640	16640	16640	16640	36
438	20231108	130300	369514980	16640	16660	16660	16640	398
439	20231108	130200	362889010	16680	16680	16680	16680	0
440	20231108	130100	362889010	16680	16680	16680	16680	0
441	20231108	130000	362889010	16680	16680	16680	16680	1
442	20231108	125900	362872330	16660	16660	16660	16660	0
443	20231108	125800	362872330	16660	16660	16660	16660	100
444	20231108	125700	361206330	16660	16670	16670	16660	30
445	20231108	125600	360706240	16670	16670	16670	16670	26
446	20231108	125500	360272820	16670	16670	16670	16670	0
447	20231108	125400	360272820	16670	16670	16670	16670	0
448	20231108	125300	360272820	16670	16670	16670	16670	0
449	20231108	125200	360272820	16670	16670	16670	16670	0
450	20231108	125100	360272820	16670	16670	16670	16670	0
451	20231108	125000	360272820	16670	16670	16670	16670	0
452	20231108	124900	360272820	16670	16670	16670	16670	0
453	20231108	124800	360272820	16670	16670	16670	16670	10
454	20231108	124700	360106120	16680	16680	16680	16680	1
455	20231108	124600	360089440	16680	16680	16680	16680	0
456	20231108	124500	360089440	16680	16680	16680	16680	218
457	20231108	124400	356453200	16670	16670	16670	16670	0
458	20231108	124300	356453200	16670	16670	16670	16670	0
459	20231108	124200	356453200	16670	16660	16670	16660	70
460	20231108	124100	355286500	16670	16670	16670	16670	115
461	20231108	124000	353369450	16670	16680	16680	16670	77
462	20231108	123900	352085290	16680	16680	16680	16680	28
463	20231108	123800	351618250	16680	16680	16680	16680	314
464	20231108	123700	346380730	16690	16700	16700	16690	16
465	20231108	123600	346113590	16680	16680	16680	16680	0
466	20231108	123500	346113590	16680	16680	16680	16680	0
467	20231108	123400	346113590	16680	16680	16680	16680	0
468	20231108	123300	346113590	16680	16680	16680	16680	0
469	20231108	123200	346113590	16680	16750	16750	16680	62
470	20231108	123100	345078910	16760	16760	16760	16760	19
471	20231108	123000	344760470	16710	16710	16710	16710	0
472	20231108	122900	344760470	16710	16710	16710	16710	0
473	20231108	122800	344760470	16710	16710	16710	16710	0
474	20231108	122700	344760470	16710	16710	16710	16710	15
475	20231108	122600	344509820	16710	16710	16710	16710	0
476	20231108	122500	344509820	16710	16710	16710	16710	0
477	20231108	122400	344509820	16710	16710	16710	16710	3
478	20231108	122300	344459690	16710	16710	16710	16710	8
479	20231108	122200	344326010	16710	16710	16710	16710	4
480	20231108	122100	344259170	16710	16710	16710	16710	1
481	20231108	122000	344242460	16700	16710	16710	16700	240
482	20231108	121900	340232110	16700	16740	16740	16700	376
483	20231108	121800	333950770	16740	16740	16740	16740	52
484	20231108	121700	333080290	16750	16750	16750	16750	0
485	20231108	121600	333080290	16750	16750	16750	16750	0
486	20231108	121500	333080290	16750	16750	16750	16750	0
487	20231108	121400	333080290	16750	16750	16750	16750	114
488	20231108	121300	331170790	16750	16750	16750	16750	214
489	20231108	121200	327586290	16670	16770	16770	16670	1000
490	20231108	121100	310894520	16770	16780	16780	16770	119
491	20231108	121000	308898590	16770	16800	16800	16770	565
492	20231108	120900	299422290	16790	16790	16790	16790	1
493	20231108	120800	299405500	16780	16780	16780	16780	0
494	20231108	120700	299405500	16780	16780	16780	16780	20
495	20231108	120600	299069900	16780	16780	16780	16780	0
496	20231108	120500	299069900	16780	16780	16780	16780	0
497	20231108	120400	299069900	16780	16780	16780	16780	295
498	20231108	120300	294119800	16780	16780	16780	16780	19
499	20231108	120200	293800980	16780	16800	16800	16780	753
500	20231108	120100	281157520	16830	16830	16830	16830	0
501	20231108	120000	281157520	16830	16830	16830	16830	0
502	20231108	115900	281157520	16830	16830	16830	16830	23
503	20231108	115800	280770430	16820	16820	16820	16820	0
504	20231108	115700	280770430	16820	16820	16820	16820	0
505	20231108	115600	280770430	16820	16820	16820	16820	0
506	20231108	115500	280770430	16820	16820	16820	16820	0
507	20231108	115400	280770430	16820	16820	16820	16820	0
508	20231108	115300	280770430	16820	16820	16820	16820	0
509	20231108	115200	280770430	16820	16820	16820	16820	0
510	20231108	115100	280770430	16820	16820	16820	16820	0
511	20231108	115000	280770430	16820	16810	16820	16810	32
512	20231108	114900	280232410	16780	16780	16780	16780	9
513	20231108	114800	280081390	16820	16820	16820	16820	0
514	20231108	114700	280081390	16820	16830	16830	16820	120
515	20231108	114600	278062900	16840	16840	16840	16840	96
516	20231108	114500	276446260	16840	16840	16840	16840	0
517	20231108	114400	276446260	16840	16840	16840	16840	0
518	20231108	114300	276446260	16840	16840	16840	16840	0
519	20231108	114200	276446260	16840	16840	16840	16840	7
520	20231108	114100	276328380	16840	16840	16840	16840	18
521	20231108	114000	276025260	16870	16870	16870	16870	1
522	20231108	113900	276008390	16870	16870	16870	16870	5
523	20231108	113800	275924040	16840	16840	16840	16840	18
524	20231108	113700	275620920	16840	16840	16840	16840	0
525	20231108	113600	275620920	16840	16840	16840	16840	109
526	20231108	113500	273785360	16830	16830	16830	16830	0
527	20231108	113400	273785360	16830	16830	16830	16830	0
528	20231108	113300	273785360	16830	16830	16830	16830	0
529	20231108	113200	273785360	16830	16830	16900	16830	329
530	20231108	113100	268226950	16830	16820	16830	16820	2
531	20231108	113000	268193300	16800	16800	16800	16800	70
532	20231108	112900	267017300	16800	16810	16810	16800	50
533	20231108	112800	266177000	16800	16800	16800	16800	0
534	20231108	112700	266177000	16800	16800	16800	16800	0
535	20231108	112600	266177000	16800	16800	16800	16800	0
536	20231108	112500	266177000	16800	16800	16800	16800	0
537	20231108	112400	266177000	16800	16800	16800	16800	0
538	20231108	112300	266177000	16800	16800	16800	16800	0
539	20231108	112200	266177000	16800	16800	16800	16800	0
540	20231108	112100	266177000	16800	16800	16800	16800	0
541	20231108	112000	266177000	16800	16800	16800	16800	0
542	20231108	111900	266177000	16800	16800	16800	16800	1
543	20231108	111800	266160200	16780	16780	16780	16780	0
544	20231108	111700	266160200	16780	16780	16780	16780	0
545	20231108	111600	266160200	16780	16780	16780	16780	0
546	20231108	111500	266160200	16780	16780	16780	16780	0
547	20231108	111400	266160200	16780	16800	16800	16780	19
548	20231108	111300	265841020	16780	16780	16950	16780	119
549	20231108	111200	263826490	16950	16950	16950	16950	0
550	20231108	111100	263826490	16950	16780	16950	16780	286
551	20231108	111000	258996990	16790	16790	16790	16790	0
552	20231108	110900	258996990	16790	16780	16790	16780	30
553	20231108	110800	258493570	16800	16780	16800	16780	2
554	20231108	110700	258459990	16780	16780	16780	16780	2
555	20231108	110600	258426430	16700	16700	16700	16700	0
556	20231108	110500	258426430	16700	16700	16700	16700	16
557	20231108	110400	258159230	16760	16790	16790	16760	29
558	20231108	110300	257672670	16780	16780	16780	16780	10
559	20231108	110200	257504870	16840	16840	16840	16840	122
560	20231108	110100	255450390	16840	16840	16840	16840	24
561	20231108	110000	255046230	16800	16730	16950	16730	210
562	20231108	105900	251521340	16690	16690	16690	16690	4
563	20231108	105800	251454580	16670	16670	16670	16670	5
564	20231108	105700	251371230	16660	16660	16660	16660	0
565	20231108	105600	251371230	16660	16660	16690	16660	866
566	20231108	105500	236933570	16620	16650	16650	16620	110
567	20231108	105400	235103570	16620	16620	16620	16620	60
568	20231108	105300	234106370	16610	16620	16620	16610	222
569	20231108	105200	230418850	16610	16610	16610	16610	0
570	20231108	105100	230418850	16610	16610	16610	16610	0
571	20231108	105000	230418850	16610	16610	16610	16610	10
572	20231108	104900	230252750	16610	16610	16610	16610	10
573	20231108	104800	230086650	16610	16610	16610	16610	0
574	20231108	104700	230086650	16610	16610	16610	16610	0
575	20231108	104600	230086650	16610	16610	16610	16610	0
576	20231108	104500	230086650	16610	16610	16610	16610	2
577	20231108	104400	230053430	16600	16600	16600	16600	40
578	20231108	104300	229389430	16600	16600	16600	16600	11
579	20231108	104200	229206830	16570	16570	16570	16570	0
580	20231108	104100	229206830	16570	16570	16570	16570	0
581	20231108	104000	229206830	16570	16590	16590	16570	398
582	20231108	103900	222611950	16590	16590	16590	16590	2
583	20231108	103800	222578770	16590	16600	16600	16590	31
584	20231108	103700	222064190	16600	16570	16600	16560	18
585	20231108	103600	221765590	16600	16600	16600	16600	0
586	20231108	103500	221765590	16600	16600	16600	16600	299
587	20231108	103400	216802190	16610	16610	16610	16610	0
588	20231108	103300	216802190	16610	16600	16610	16600	315
589	20231108	103200	211572450	16610	16620	16620	16550	493
590	20231108	103100	203385000	16610	16610	16610	16610	0
591	20231108	103000	203385000	16610	16610	16610	16610	0
592	20231108	102900	203385000	16610	16620	16620	16610	66
593	20231108	102800	202288690	16610	16620	16620	16610	45
594	20231108	102700	201541180	16670	16570	16670	16570	3082
595	20231108	102600	150349050	16610	16530	16610	16530	274
596	20231108	102500	145810210	16620	16650	16650	16510	647
597	20231108	102400	135089490	16640	16720	16720	16640	335
598	20231108	102300	129495550	16730	16750	16750	16730	12
599	20231108	102200	129294650	16750	16750	16750	16750	1
600	20231108	102100	129277900	16750	16730	16750	16720	34
601	20231108	102000	128709330	16730	16740	16740	16730	31
602	20231108	101900	128190500	16760	16760	16760	16760	14
603	20231108	101800	127955860	16760	16760	16760	16760	0
604	20231108	101700	127955860	16760	16760	16760	16760	5
605	20231108	101600	127872060	16760	16760	16760	16760	0
606	20231108	101500	127872060	16760	16760	16760	16760	0
607	20231108	101400	127872060	16760	16720	16760	16720	27
608	20231108	101300	127420530	16730	16760	16760	16730	135
609	20231108	101200	125160690	16770	16770	16770	16770	0
610	20231108	101100	125160690	16770	16730	16770	16730	301
611	20231108	101000	120124920	16730	16730	16730	16730	0
612	20231108	100900	120124920	16730	16730	16730	16730	86
613	20231108	100800	118686140	16770	16770	16770	16760	241
614	20231108	100700	114645770	16740	16740	16740	16740	29
615	20231108	100600	114160310	16730	16730	16730	16730	42
616	20231108	100500	113457650	16730	16730	16730	16730	0
617	20231108	100400	113457650	16730	16840	16840	16730	1135
618	20231108	100300	94412450	16860	16860	16860	16860	29
619	20231108	100200	93923510	16890	16890	16890	16890	25
620	20231108	100100	93501260	16890	16890	16890	16890	0
621	20231108	100000	93501260	16890	16890	16890	16890	102
622	20231108	095900	91778480	16890	16890	16890	16880	152
623	20231108	095800	89211690	16960	16960	16960	16960	0
624	20231108	095700	89211690	16960	16960	16960	16960	0
625	20231108	095600	89211690	16960	16960	16960	16960	0
626	20231108	095500	89211690	16960	16960	16960	16960	0
627	20231108	095400	89211690	16960	16960	16960	16960	0
628	20231108	095300	89211690	16960	16960	16960	16960	0
629	20231108	095200	89211690	16960	16960	16960	16960	0
630	20231108	095100	89211690	16960	16880	16960	16880	13
631	20231108	095000	88991560	16870	16910	16910	16870	30
632	20231108	094900	88485060	16910	16910	16910	16910	2
633	20231108	094800	88451240	16910	16910	16910	16910	4
634	20231108	094700	88383600	16860	16860	16860	16860	0
635	20231108	094600	88383600	16860	16860	16860	16860	0
636	20231108	094500	88383600	16860	16860	16860	16860	0
637	20231108	094400	88383600	16860	16890	16890	16860	49
638	20231108	094300	87556730	16840	16930	16930	16840	100
639	20231108	094200	85870550	16960	16960	16960	16960	0
640	20231108	094100	85870550	16960	16940	16960	16940	31
641	20231108	094000	85345390	16960	16960	16960	16960	12
642	20231108	093900	85141870	16960	16930	16960	16930	289
643	20231108	093800	80242900	16930	16930	16940	16930	82
644	20231108	093700	78854120	16940	16870	16940	16870	11
645	20231108	093600	78668480	16940	16940	16940	16940	0
646	20231108	093500	78668480	16940	16940	16940	16940	0
647	20231108	093400	78668480	16940	16940	16940	16940	0
648	20231108	093300	78668480	16940	16940	16940	16940	19
649	20231108	093200	78346620	16950	16950	16950	16950	0
650	20231108	093100	78346620	16950	16950	16950	16950	0
651	20231108	093000	78346620	16950	16950	16950	16950	22
652	20231108	092900	77973720	16950	16900	16950	16900	123
653	20231108	092800	75891030	16850	16850	16850	16850	0
654	20231108	092700	75891030	16850	16820	16850	16820	288
655	20231108	092600	71039730	16810	16890	16890	16810	800
656	20231108	092500	57557540	16890	16890	16890	16890	284
657	20231108	092400	52760780	16910	16910	16910	16910	0
658	20231108	092300	52760780	16910	16880	16910	16880	22
659	20231108	092200	52389090	16880	16970	16970	16880	42
660	20231108	092100	51678550	16970	16960	16970	16960	10
661	20231108	092000	51508890	16880	16880	16880	16880	0
662	20231108	091900	51508890	16880	16880	16880	16880	24
663	20231108	091800	51103770	16890	16890	16890	16890	106
664	20231108	091700	49313430	16890	16890	16890	16890	20
665	20231108	091600	48975630	16920	16920	16920	16920	7
666	20231108	091500	48857190	16990	16990	16990	16990	94
667	20231108	091400	47260130	16960	16990	16990	16960	282
668	20231108	091300	42470330	17000	16990	17000	16990	591
669	20231108	091200	32425000	17000	16970	17000	16960	415
670	20231108	091100	25381130	16960	16900	16960	16900	229
671	20231108	091000	21503290	16900	16950	16950	16900	73
672	20231108	090900	20267790	16950	16930	16960	16930	85
673	20231108	090800	18827400	16960	16950	16970	16950	117
674	20231108	090700	16843080	16960	16960	16970	16940	384
675	20231108	090600	10328790	16990	16990	16990	16990	0
676	20231108	090500	10328790	16990	16810	16990	16810	23
677	20231108	090400	9941980	16810	16810	16810	16810	82
678	20231108	090300	8563560	16810	16810	16810	16810	85
679	20231108	090200	7134710	16990	16980	16990	16980	278
680	20231108	090100	2411560	16990	16800	16990	16800	46
681	20231108	090000	1635680	16720	16690	16720	16690	98