KissMeData/115960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201200	587735400	15610	15610	15610	15610	936
3	20231108	201100	587735400	15610	15610	15610	15610	0
4	20231108	201000	587735400	15610	15610	15610	15610	0
5	20231108	200900	587735400	15610	15610	15610	15610	0
6	20231108	200800	587735400	15610	15610	15610	15610	0
7	20231108	200700	587735400	15610	15610	15610	15610	0
8	20231108	200600	587735400	15610	15610	15610	15610	0
9	20231108	200500	587735400	15610	15610	15610	15610	0
10	20231108	200400	587735400	15610	15610	15610	15610	0
11	20231108	200300	587735400	15610	15610	15610	15610	0
12	20231108	200200	587735400	15610	15610	15610	15610	0
13	20231108	200100	587735400	15610	15610	15610	15610	0
14	20231108	200000	587735400	15610	15610	15610	15610	0
15	20231108	195900	587735400	15610	15610	15610	15610	0
16	20231108	195800	587735400	15610	15610	15610	15610	0
17	20231108	195700	587735400	15610	15610	15610	15610	0
18	20231108	195600	587735400	15610	15610	15610	15610	0
19	20231108	195500	587735400	15610	15610	15610	15610	0
20	20231108	195400	587735400	15610	15610	15610	15610	0
21	20231108	195300	587735400	15610	15610	15610	15610	0
22	20231108	195200	587735400	15610	15610	15610	15610	0
23	20231108	195100	587735400	15610	15610	15610	15610	0
24	20231108	195000	587735400	15610	15610	15610	15610	0
25	20231108	194900	587735400	15610	15610	15610	15610	0
26	20231108	194800	587735400	15610	15610	15610	15610	0
27	20231108	194700	587735400	15610	15610	15610	15610	0
28	20231108	194600	587735400	15610	15610	15610	15610	0
29	20231108	194500	587735400	15610	15610	15610	15610	0
30	20231108	194400	587735400	15610	15610	15610	15610	0
31	20231108	194300	587735400	15610	15610	15610	15610	0
32	20231108	194200	587735400	15610	15610	15610	15610	936
33	20231108	194100	587735400	15610	15610	15610	15610	0
34	20231108	194000	587735400	15610	15610	15610	15610	0
35	20231108	193900	587735400	15610	15610	15610	15610	0
36	20231108	193800	587735400	15610	15610	15610	15610	0
37	20231108	193700	587735400	15610	15610	15610	15610	0
38	20231108	193600	587735400	15610	15610	15610	15610	0
39	20231108	193500	587735400	15610	15610	15610	15610	0
40	20231108	193400	587735400	15610	15610	15610	15610	0
41	20231108	193300	587735400	15610	15610	15610	15610	0
42	20231108	193200	587735400	15610	15610	15610	15610	0
43	20231108	193100	587735400	15610	15610	15610	15610	0
44	20231108	193000	587735400	15610	15610	15610	15610	0
45	20231108	192900	587735400	15610	15610	15610	15610	0
46	20231108	192800	587735400	15610	15610	15610	15610	0
47	20231108	192700	587735400	15610	15610	15610	15610	0
48	20231108	192600	587735400	15610	15610	15610	15610	0
49	20231108	192500	587735400	15610	15610	15610	15610	0
50	20231108	192400	587735400	15610	15610	15610	15610	0
51	20231108	192300	587735400	15610	15610	15610	15610	0
52	20231108	192200	587735400	15610	15610	15610	15610	0
53	20231108	192100	587735400	15610	15610	15610	15610	0
54	20231108	192000	587735400	15610	15610	15610	15610	0
55	20231108	191900	587735400	15610	15610	15610	15610	0
56	20231108	191800	587735400	15610	15610	15610	15610	0
57	20231108	191700	587735400	15610	15610	15610	15610	0
58	20231108	191600	587735400	15610	15610	15610	15610	0
59	20231108	191500	587735400	15610	15610	15610	15610	0
60	20231108	191400	587735400	15610	15610	15610	15610	0
61	20231108	191300	587735400	15610	15610	15610	15610	0
62	20231108	191200	587735400	15610	15610	15610	15610	936
63	20231108	191100	587735400	15610	15610	15610	15610	0
64	20231108	191000	587735400	15610	15610	15610	15610	0
65	20231108	190900	587735400	15610	15610	15610	15610	0
66	20231108	190800	587735400	15610	15610	15610	15610	0
67	20231108	190700	587735400	15610	15610	15610	15610	0
68	20231108	190600	587735400	15610	15610	15610	15610	0
69	20231108	190500	587735400	15610	15610	15610	15610	0
70	20231108	190400	587735400	15610	15610	15610	15610	0
71	20231108	190300	587735400	15610	15610	15610	15610	0
72	20231108	190200	587735400	15610	15610	15610	15610	0
73	20231108	190100	587735400	15610	15610	15610	15610	0
74	20231108	190000	587735400	15610	15610	15610	15610	0
75	20231108	185900	587735400	15610	15610	15610	15610	0
76	20231108	185800	587735400	15610	15610	15610	15610	0
77	20231108	185700	587735400	15610	15610	15610	15610	0
78	20231108	185600	587735400	15610	15610	15610	15610	0
79	20231108	185500	587735400	15610	15610	15610	15610	0
80	20231108	185400	587735400	15610	15610	15610	15610	0
81	20231108	185300	587735400	15610	15610	15610	15610	0
82	20231108	185200	587735400	15610	15610	15610	15610	0
83	20231108	185100	587735400	15610	15610	15610	15610	0
84	20231108	185000	587735400	15610	15610	15610	15610	0
85	20231108	184900	587735400	15610	15610	15610	15610	0
86	20231108	184800	587735400	15610	15610	15610	15610	0
87	20231108	184700	587735400	15610	15610	15610	15610	0
88	20231108	184600	587735400	15610	15610	15610	15610	0
89	20231108	184500	587735400	15610	15610	15610	15610	0
90	20231108	184400	587735400	15610	15610	15610	15610	0
91	20231108	184300	587735400	15610	15610	15610	15610	0
92	20231108	184200	587735400	15610	15610	15610	15610	936
93	20231108	184100	587735400	15610	15610	15610	15610	0
94	20231108	184000	587735400	15610	15610	15610	15610	0
95	20231108	183900	587735400	15610	15610	15610	15610	0
96	20231108	183800	587735400	15610	15610	15610	15610	0
97	20231108	183700	587735400	15610	15610	15610	15610	0
98	20231108	183600	587735400	15610	15610	15610	15610	0
99	20231108	183500	587735400	15610	15610	15610	15610	0
100	20231108	183400	587735400	15610	15610	15610	15610	0
101	20231108	183300	587735400	15610	15610	15610	15610	0
102	20231108	183200	587735400	15610	15610	15610	15610	0
103	20231108	183100	587735400	15610	15610	15610	15610	0
104	20231108	183000	587735400	15610	15610	15610	15610	0
105	20231108	182900	587735400	15610	15610	15610	15610	0
106	20231108	182800	587735400	15610	15610	15610	15610	0
107	20231108	182700	587735400	15610	15610	15610	15610	0
108	20231108	182600	587735400	15610	15610	15610	15610	0
109	20231108	182500	587735400	15610	15610	15610	15610	0
110	20231108	182400	587735400	15610	15610	15610	15610	0
111	20231108	182300	587735400	15610	15610	15610	15610	0
112	20231108	182200	587735400	15610	15610	15610	15610	0
113	20231108	182100	587735400	15610	15610	15610	15610	0
114	20231108	182000	587735400	15610	15610	15610	15610	0
115	20231108	181900	587735400	15610	15610	15610	15610	0
116	20231108	181800	587735400	15610	15610	15610	15610	0
117	20231108	181700	587735400	15610	15610	15610	15610	0
118	20231108	181600	587735400	15610	15610	15610	15610	0
119	20231108	181500	587735400	15610	15610	15610	15610	0
120	20231108	181400	587735400	15610	15610	15610	15610	0
121	20231108	181300	587735400	15610	15610	15610	15610	0
122	20231108	181200	587735400	15610	15610	15610	15610	936
123	20231108	181100	587735400	15610	15610	15610	15610	0
124	20231108	181000	587735400	15610	15610	15610	15610	0
125	20231108	180900	587735400	15610	15610	15610	15610	0
126	20231108	180800	587735400	15610	15610	15610	15610	0
127	20231108	180700	587735400	15610	15610	15610	15610	0
128	20231108	180600	587735400	15610	15610	15610	15610	0
129	20231108	180500	587735400	15610	15610	15610	15610	0
130	20231108	180400	587735400	15610	15610	15610	15610	0
131	20231108	180300	587735400	15610	15610	15610	15610	0
132	20231108	180200	587735400	15610	15610	15610	15610	0
133	20231108	180100	587735400	15610	15610	15610	15610	0
134	20231108	180000	587735400	15610	15610	15610	15610	0
135	20231108	175900	587735400	15610	15610	15610	15610	0
136	20231108	175800	587735400	15610	15610	15610	15610	0
137	20231108	175700	587735400	15610	15610	15610	15610	0
138	20231108	175600	587735400	15610	15610	15610	15610	0
139	20231108	175500	587735400	15610	15610	15610	15610	0
140	20231108	175400	587735400	15610	15610	15610	15610	0
141	20231108	175300	587735400	15610	15610	15610	15610	0
142	20231108	175200	587735400	15610	15610	15610	15610	0
143	20231108	175100	587735400	15610	15610	15610	15610	0
144	20231108	175000	587735400	15610	15610	15610	15610	0
145	20231108	174900	587735400	15610	15610	15610	15610	0
146	20231108	174800	587735400	15610	15610	15610	15610	0
147	20231108	174700	587735400	15610	15610	15610	15610	0
148	20231108	174600	587735400	15610	15610	15610	15610	0
149	20231108	174500	587735400	15610	15610	15610	15610	0
150	20231108	174400	587735400	15610	15610	15610	15610	0
151	20231108	174300	587735400	15610	15610	15610	15610	0
152	20231108	174200	587735400	15610	15610	15610	15610	936
153	20231108	174100	587735400	15610	15610	15610	15610	0
154	20231108	174000	587735400	15610	15610	15610	15610	0
155	20231108	173900	587735400	15610	15610	15610	15610	0
156	20231108	173800	587735400	15610	15610	15610	15610	0
157	20231108	173700	587735400	15610	15610	15610	15610	0
158	20231108	173600	587735400	15610	15610	15610	15610	0
159	20231108	173500	587735400	15610	15610	15610	15610	0
160	20231108	173400	587735400	15610	15610	15610	15610	0
161	20231108	173300	587735400	15610	15610	15610	15610	0
162	20231108	173200	587735400	15610	15610	15610	15610	0
163	20231108	173100	587735400	15610	15610	15610	15610	0
164	20231108	173000	587735400	15610	15610	15610	15610	0
165	20231108	172900	587735400	15610	15610	15610	15610	0
166	20231108	172800	587735400	15610	15610	15610	15610	0
167	20231108	172700	587735400	15610	15610	15610	15610	0
168	20231108	172600	587735400	15610	15610	15610	15610	0
169	20231108	172500	587735400	15610	15610	15610	15610	0
170	20231108	172400	587735400	15610	15610	15610	15610	0
171	20231108	172300	587735400	15610	15610	15610	15610	0
172	20231108	172200	587735400	15610	15610	15610	15610	0
173	20231108	172100	587735400	15610	15610	15610	15610	0
174	20231108	172000	587735400	15610	15610	15610	15610	0
175	20231108	171900	587735400	15610	15610	15610	15610	0
176	20231108	171800	587735400	15610	15610	15610	15610	0
177	20231108	171700	587735400	15610	15610	15610	15610	0
178	20231108	171600	587735400	15610	15610	15610	15610	0
179	20231108	171500	587735400	15610	15610	15610	15610	0
180	20231108	171400	587735400	15610	15610	15610	15610	0
181	20231108	171300	587735400	15610	15610	15610	15610	0
182	20231108	171200	587735400	15610	15610	15610	15610	936
183	20231108	171100	587735400	15610	15610	15610	15610	0
184	20231108	171000	587735400	15610	15610	15610	15610	0
185	20231108	170900	587735400	15610	15610	15610	15610	0
186	20231108	170800	587735400	15610	15610	15610	15610	0
187	20231108	170700	587735400	15610	15610	15610	15610	0
188	20231108	170600	587735400	15610	15610	15610	15610	0
189	20231108	170500	587735400	15610	15610	15610	15610	0
190	20231108	170400	587735400	15610	15610	15610	15610	0
191	20231108	170300	587735400	15610	15610	15610	15610	0
192	20231108	170200	587735400	15610	15610	15610	15610	0
193	20231108	170100	587735400	15610	15610	15610	15610	0
194	20231108	170000	587735400	15610	15610	15610	15610	0
195	20231108	165900	587735400	15610	15610	15610	15610	0
196	20231108	165800	587735400	15610	15610	15610	15610	0
197	20231108	165700	587735400	15610	15610	15610	15610	0
198	20231108	165600	587735400	15610	15610	15610	15610	0
199	20231108	165500	587735400	15610	15610	15610	15610	0
200	20231108	165400	587735400	15610	15610	15610	15610	0
201	20231108	165300	587735400	15610	15610	15610	15610	0
202	20231108	165200	587735400	15610	15610	15610	15610	0
203	20231108	165100	587735400	15610	15610	15610	15610	0
204	20231108	165000	587735400	15610	15610	15610	15610	0
205	20231108	164900	587735400	15610	15610	15610	15610	0
206	20231108	164800	587735400	15610	15610	15610	15610	0
207	20231108	164700	587735400	15610	15610	15610	15610	0
208	20231108	164600	587735400	15610	15610	15610	15610	0
209	20231108	164500	587735400	15610	15610	15610	15610	0
210	20231108	164400	587735400	15610	15610	15610	15610	0
211	20231108	164300	587735400	15610	15610	15610	15610	0
212	20231108	164200	587735400	15610	15610	15610	15610	936
213	20231108	164100	587735400	15610	15610	15610	15610	0
214	20231108	164000	587735400	15610	15610	15610	15610	0
215	20231108	163900	587735400	15610	15610	15610	15610	0
216	20231108	163800	587735400	15610	15610	15610	15610	0
217	20231108	163700	587735400	15610	15610	15610	15610	0
218	20231108	163600	587735400	15610	15610	15610	15610	0
219	20231108	163500	587735400	15610	15610	15610	15610	0
220	20231108	163400	587735400	15610	15610	15610	15610	0
221	20231108	163300	587735400	15610	15610	15610	15610	0
222	20231108	163200	587735400	15610	15610	15610	15610	0
223	20231108	163100	587735400	15610	15610	15610	15610	0
224	20231108	163000	587735400	15610	15610	15610	15610	0
225	20231108	162900	587735400	15610	15610	15610	15610	0
226	20231108	162800	587735400	15610	15610	15610	15610	0
227	20231108	162700	587735400	15610	15610	15610	15610	0
228	20231108	162600	587735400	15610	15610	15610	15610	0
229	20231108	162500	587735400	15610	15610	15610	15610	0
230	20231108	162400	587735400	15610	15610	15610	15610	0
231	20231108	162300	587735400	15610	15610	15610	15610	0
232	20231108	162200	587735400	15610	15610	15610	15610	0
233	20231108	162100	587735400	15610	15610	15610	15610	0
234	20231108	162000	587735400	15610	15610	15610	15610	0
235	20231108	161900	587735400	15610	15610	15610	15610	0
236	20231108	161800	587735400	15610	15610	15610	15610	0
237	20231108	161700	587735400	15610	15610	15610	15610	0
238	20231108	161600	587735400	15610	15610	15610	15610	0
239	20231108	161500	587735400	15610	15610	15610	15610	0
240	20231108	161400	587735400	15610	15610	15610	15610	0
241	20231108	161300	587735400	15610	15610	15610	15610	0
242	20231108	161200	587735400	15610	15610	15610	15610	936
243	20231108	161100	587735400	15610	15610	15610	15610	0
244	20231108	161000	587735400	15610	15610	15610	15610	0
245	20231108	160900	587735400	15610	15610	15610	15610	0
246	20231108	160800	587735400	15610	15610	15610	15610	0
247	20231108	160700	587735400	15610	15610	15610	15610	0
248	20231108	160600	587735400	15610	15610	15610	15610	0
249	20231108	160500	587735400	15610	15610	15610	15610	0
250	20231108	160400	587735400	15610	15610	15610	15610	0
251	20231108	160300	587735400	15610	15610	15610	15610	0
252	20231108	160200	587735400	15610	15610	15610	15610	0
253	20231108	160100	587735400	15610	15610	15610	15610	0
254	20231108	160000	587735400	15610	15610	15610	15610	0
255	20231108	155900	587735400	15610	15610	15610	15610	0
256	20231108	155800	587735400	15610	15610	15610	15610	0
257	20231108	155700	587735400	15610	15610	15610	15610	0
258	20231108	155600	587735400	15610	15610	15610	15610	0
259	20231108	155500	587735400	15610	15610	15610	15610	0
260	20231108	155400	587735400	15610	15610	15610	15610	0
261	20231108	155300	587735400	15610	15610	15610	15610	0
262	20231108	155200	587735400	15610	15610	15610	15610	0
263	20231108	155100	587735400	15610	15610	15610	15610	0
264	20231108	155000	587735400	15610	15610	15610	15610	0
265	20231108	154900	587735400	15610	15610	15610	15610	0
266	20231108	154800	587735400	15610	15610	15610	15610	0
267	20231108	154700	587735400	15610	15610	15610	15610	0
268	20231108	154600	587735400	15610	15610	15610	15610	0
269	20231108	154500	587735400	15610	15610	15610	15610	0
270	20231108	154400	587735400	15610	15610	15610	15610	0
271	20231108	154300	587735400	15610	15610	15610	15610	0
272	20231108	154200	587735400	15610	15610	15610	15610	936
273	20231108	154100	587735400	15610	15610	15610	15610	0
274	20231108	154000	587735400	15610	15610	15610	15610	0
275	20231108	153900	587735400	15610	15610	15610	15610	0
276	20231108	153800	587735400	15610	15610	15610	15610	0
277	20231108	153700	587735400	15610	15610	15610	15610	0
278	20231108	153600	587735400	15610	15610	15610	15610	0
279	20231108	153500	587735400	15610	15610	15610	15610	0
280	20231108	153400	587735400	15610	15610	15610	15610	0
281	20231108	153300	587735400	15610	15610	15610	15610	0
282	20231108	153200	587735400	15610	15610	15610	15610	0
283	20231108	153100	587735400	15610	15610	15610	15610	0
284	20231108	153000	587735400	15610	15610	15610	15610	936
285	20231108	152900	573124440	15680	15680	15680	15680	0
286	20231108	152800	573124440	15680	15680	15680	15680	0
287	20231108	152700	573124440	15680	15680	15680	15680	0
288	20231108	152600	573124440	15680	15680	15680	15680	0
289	20231108	152500	573124440	15680	15680	15680	15680	0
290	20231108	152400	573124440	15680	15680	15680	15680	0
291	20231108	152300	573124440	15680	15680	15680	15680	0
292	20231108	152200	573124440	15680	15680	15680	15680	0
293	20231108	152100	573124440	15680	15680	15680	15680	0
294	20231108	152000	573124440	15680	15680	15680	15680	0
295	20231108	151900	573124440	15680	15650	15680	15650	107
296	20231108	151800	571447120	15680	15630	15680	15630	41
297	20231108	151700	570805800	15640	15670	15680	15630	45
298	20231108	151600	570101600	15650	15670	15680	15650	47
299	20231108	151500	569365140	15670	15670	15670	15670	10
300	20231108	151400	569208440	15670	15640	15700	15640	1285
301	20231108	151300	549095200	15630	15630	15650	15630	731
302	20231108	151200	537656680	15630	15620	15630	15620	5
303	20231108	151100	537578560	15640	15620	15640	15620	5
304	20231108	151000	537500420	15620	15640	15640	15620	97
305	20231108	150900	535984710	15640	15640	15640	15640	6
306	20231108	150800	535890870	15650	15650	15650	15650	0
307	20231108	150700	535890870	15650	15650	15650	15650	0
308	20231108	150600	535890870	15650	15620	15650	15620	10
309	20231108	150500	535734580	15650	15620	15650	15620	35
310	20231108	150400	535187360	15620	15620	15640	15620	177
311	20231108	150300	532420910	15640	15630	15640	15620	126
312	20231108	150200	530452760	15640	15640	15640	15640	0
313	20231108	150100	530452760	15640	15640	15640	15640	17
314	20231108	150000	530186880	15640	15640	15640	15640	0
315	20231108	145900	530186880	15640	15640	15640	15640	0
316	20231108	145800	530186880	15640	15620	15640	15620	4
317	20231108	145700	530124360	15640	15630	15640	15630	3
318	20231108	145600	530077450	15640	15640	15640	15640	0
319	20231108	145500	530077450	15640	15610	15640	15610	32
320	20231108	145400	529577900	15630	15610	15630	15610	6
321	20231108	145300	529484200	15630	15630	15640	15620	158
322	20231108	145200	527014690	15640	15630	15640	15630	2
323	20231108	145100	526983420	15640	15640	15640	15640	0
324	20231108	145000	526983420	15640	15640	15640	15640	32
325	20231108	144900	526482940	15640	15640	15640	15640	0
326	20231108	144800	526482940	15640	15640	15640	15640	0
327	20231108	144700	526482940	15640	15630	15640	15630	28
328	20231108	144600	526045270	15640	15640	15640	15630	360
329	20231108	144500	520418370	15630	15630	15640	15630	139
330	20231108	144400	518245740	15630	15630	15640	15630	60
331	20231108	144300	517307920	15640	15640	15640	15640	2
332	20231108	144200	517276640	15630	15630	15630	15630	207
333	20231108	144100	514041230	15640	15640	15640	15640	0
334	20231108	144000	514041230	15640	15640	15640	15640	185
335	20231108	143900	511147830	15660	15660	15660	15660	18
336	20231108	143800	510865950	15660	15660	15660	15660	50
337	20231108	143700	510082950	15660	15660	15660	15660	2
338	20231108	143600	510051630	15640	15640	15640	15640	11
339	20231108	143500	509879590	15640	15640	15640	15640	66
340	20231108	143400	508847350	15640	15640	15640	15640	58
341	20231108	143300	507940230	15640	15640	15640	15640	0
342	20231108	143200	507940230	15640	15640	15640	15640	0
343	20231108	143100	507940230	15640	15640	15640	15640	74
344	20231108	143000	506782870	15630	15630	15630	15630	0
345	20231108	142900	506782870	15630	15630	15630	15630	0
346	20231108	142800	506782870	15630	15630	15630	15630	0
347	20231108	142700	506782870	15630	15630	15630	15630	0
348	20231108	142600	506782870	15630	15630	15630	15630	13
349	20231108	142500	506579680	15610	15670	15670	15610	110
350	20231108	142400	504856460	15610	15610	15610	15610	187
351	20231108	142300	501937390	15610	15620	15620	15610	105
352	20231108	142200	500298330	15610	15610	15610	15610	0
353	20231108	142100	500298330	15610	15610	15620	15610	7
354	20231108	142000	500189050	15610	15600	15610	15600	20
355	20231108	141900	499876910	15600	15670	15670	15600	2278
356	20231108	141800	464182050	15670	15670	15670	15670	100
357	20231108	141700	462615050	15680	15680	15680	15680	0
358	20231108	141600	462615050	15680	15680	15680	15680	0
359	20231108	141500	462615050	15680	15680	15680	15680	71
360	20231108	141400	461501770	15680	15680	15680	15680	0
361	20231108	141300	461501770	15680	15680	15680	15680	5
362	20231108	141200	461423370	15700	15700	15700	15700	0
363	20231108	141100	461423370	15700	15700	15700	15700	0
364	20231108	141000	461423370	15700	15700	15700	15700	0
365	20231108	140900	461423370	15700	15700	15700	15700	0
366	20231108	140800	461423370	15700	15700	15700	15700	0
367	20231108	140700	461423370	15700	15700	15700	15700	0
368	20231108	140600	461423370	15700	15700	15700	15700	0
369	20231108	140500	461423370	15700	15700	15700	15700	0
370	20231108	140400	461423370	15700	15700	15700	15700	0
371	20231108	140300	461423370	15700	15700	15700	15700	0
372	20231108	140200	461423370	15700	15700	15700	15700	0
373	20231108	140100	461423370	15700	15700	15700	15700	0
374	20231108	140000	461423370	15700	15690	15700	15690	275
375	20231108	135900	457108230	15700	15700	15700	15700	0
376	20231108	135800	457108230	15700	15700	15700	15700	100
377	20231108	135700	455538230	15700	15700	15700	15700	0
378	20231108	135600	455538230	15700	15700	15700	15700	0
379	20231108	135500	455538230	15700	15700	15700	15700	1
380	20231108	135400	455522530	15730	15730	15730	15730	0
381	20231108	135300	455522530	15730	15730	15730	15730	0
382	20231108	135200	455522530	15730	15730	15730	15730	1
383	20231108	135100	455506800	15700	15700	15700	15700	0
384	20231108	135000	455506800	15700	15700	15700	15700	0
385	20231108	134900	455506800	15700	15700	15700	15700	0
386	20231108	134800	455506800	15700	15700	15700	15700	504
387	20231108	134700	447594000	15690	15700	15700	15690	65
388	20231108	134600	446573520	15690	15700	15700	15690	108
389	20231108	134500	444878370	15690	15690	15690	15690	2
390	20231108	134400	444846990	15690	15690	15690	15690	52
391	20231108	134300	444031110	15690	15720	15720	15690	19
392	20231108	134200	443732910	15740	15740	15740	15740	0
393	20231108	134100	443732910	15740	15740	15740	15740	0
394	20231108	134000	443732910	15740	15740	15740	15740	0
395	20231108	133900	443732910	15740	15730	15740	15730	72
396	20231108	133800	442599680	15700	15700	15700	15700	0
397	20231108	133700	442599680	15700	15700	15700	15700	0
398	20231108	133600	442599680	15700	15700	15700	15700	0
399	20231108	133500	442599680	15700	15700	15700	15700	0
400	20231108	133400	442599680	15700	15700	15700	15700	101
401	20231108	133300	441013980	15680	15680	15680	15680	0
402	20231108	133200	441013980	15680	15680	15680	15680	0
403	20231108	133100	441013980	15680	15680	15680	15680	0
404	20231108	133000	441013980	15680	15680	15680	15680	0
405	20231108	132900	441013980	15680	15680	15680	15680	0
406	20231108	132800	441013980	15680	15680	15680	15680	2
407	20231108	132700	440982620	15700	15700	15700	15700	0
408	20231108	132600	440982620	15700	15700	15700	15700	0
409	20231108	132500	440982620	15700	15700	15700	15700	99
410	20231108	132400	439428320	15700	15700	15700	15700	0
411	20231108	132300	439428320	15700	15700	15700	15700	0
412	20231108	132200	439428320	15700	15700	15700	15700	1
413	20231108	132100	439412620	15700	15700	15700	15700	9
414	20231108	132000	439271320	15670	15710	15710	15670	84
415	20231108	131900	437952000	15700	15700	15700	15700	0
416	20231108	131800	437952000	15700	15700	15700	15700	5
417	20231108	131700	437873500	15700	15700	15700	15700	19
418	20231108	131600	437575200	15670	15670	15670	15670	1
419	20231108	131500	437559530	15670	15670	15670	15670	0
420	20231108	131400	437559530	15670	15670	15670	15670	0
421	20231108	131300	437559530	15670	15670	15670	15670	0
422	20231108	131200	437559530	15670	15670	15670	15670	23
423	20231108	131100	437199120	15670	15700	15700	15670	451
424	20231108	131000	430130450	15670	15670	15670	15670	0
425	20231108	130900	430130450	15670	15690	15690	15670	39
426	20231108	130800	429519140	15700	15700	15700	15700	0
427	20231108	130700	429519140	15700	15700	15700	15700	0
428	20231108	130600	429519140	15700	15700	15700	15700	0
429	20231108	130500	429519140	15700	15700	15700	15700	0
430	20231108	130400	429519140	15700	15700	15700	15700	8
431	20231108	130300	429393540	15700	15700	15700	15700	0
432	20231108	130200	429393540	15700	15700	15700	15700	51
433	20231108	130100	428592840	15700	15700	15700	15700	0
434	20231108	130000	428592840	15700	15670	15700	15670	2
435	20231108	125900	428561470	15670	15670	15670	15670	0
436	20231108	125800	428561470	15670	15670	15670	15670	0
437	20231108	125700	428561470	15670	15670	15670	15670	0
438	20231108	125600	428561470	15670	15670	15670	15670	0
439	20231108	125500	428561470	15670	15670	15670	15670	0
440	20231108	125400	428561470	15670	15670	15670	15670	0
441	20231108	125300	428561470	15670	15630	15670	15630	105
442	20231108	125200	426916330	15630	15610	15700	15600	323
443	20231108	125100	421877050	15600	15600	15600	15600	0
444	20231108	125000	421877050	15600	15600	15600	15600	4
445	20231108	124900	421814650	15600	15630	15630	15600	503
446	20231108	124800	413965360	15630	15670	15670	15630	439
447	20231108	124700	407091430	15660	15660	15660	15660	0
448	20231108	124600	407091430	15660	15660	15660	15660	0
449	20231108	124500	407091430	15660	15660	15660	15660	0
450	20231108	124400	407091430	15660	15660	15660	15660	0
451	20231108	124300	407091430	15660	15660	15660	15660	2
452	20231108	124200	407060110	15660	15660	15660	15660	1
453	20231108	124100	407044450	15660	15660	15660	15660	37
454	20231108	124000	406465030	15660	15660	15660	15660	0
455	20231108	123900	406465030	15660	15660	15660	15660	0
456	20231108	123800	406465030	15660	15680	15680	15660	7
457	20231108	123700	406355360	15680	15680	15680	15680	0
458	20231108	123600	406355360	15680	15680	15680	15680	0
459	20231108	123500	406355360	15680	15680	15680	15680	0
460	20231108	123400	406355360	15680	15680	15680	15680	0
461	20231108	123300	406355360	15680	15700	15700	15680	4
462	20231108	123200	406292580	15660	15660	15660	15660	0
463	20231108	123100	406292580	15660	15660	15660	15660	0
464	20231108	123000	406292580	15660	15660	15660	15660	0
465	20231108	122900	406292580	15660	15660	15660	15660	0
466	20231108	122800	406292580	15660	15660	15660	15660	118
467	20231108	122700	404444700	15660	15690	15690	15660	60
468	20231108	122600	403503420	15700	15700	15700	15700	18
469	20231108	122500	403220820	15700	15700	15700	15700	0
470	20231108	122400	403220820	15700	15700	15700	15700	16
471	20231108	122300	402969620	15700	15700	15700	15700	211
472	20231108	122200	399656920	15700	15700	15700	15700	0
473	20231108	122100	399656920	15700	15700	15700	15700	0
474	20231108	122000	399656920	15700	15700	15710	15700	115
475	20231108	121900	397851330	15700	15700	15700	15700	0
476	20231108	121800	397851330	15700	15700	15700	15700	0
477	20231108	121700	397851330	15700	15700	15700	15700	20
478	20231108	121600	397537330	15700	15700	15700	15700	0
479	20231108	121500	397537330	15700	15700	15700	15700	3
480	20231108	121400	397490230	15710	15720	15720	15710	165
481	20231108	121300	394897540	15730	15740	15740	15730	25
482	20231108	121200	394504260	15750	15750	15750	15750	0
483	20231108	121100	394504260	15750	15750	15750	15750	0
484	20231108	121000	394504260	15750	15750	15750	15750	189
485	20231108	120900	391527510	15760	15760	15760	15760	79
486	20231108	120800	390282470	15760	15760	15760	15760	0
487	20231108	120700	390282470	15760	15760	15760	15760	15
488	20231108	120600	390046070	15760	15760	15760	15760	2
489	20231108	120500	390014550	15760	15760	15760	15760	5
490	20231108	120400	389935750	15780	15780	15780	15780	0
491	20231108	120300	389935750	15780	15780	15780	15780	0
492	20231108	120200	389935750	15780	15780	15780	15780	42
493	20231108	120100	389272990	15780	15780	15780	15780	10
494	20231108	120000	389115190	15780	15770	15780	15770	6
495	20231108	115900	389020520	15780	15780	15780	15780	37
496	20231108	115800	388436660	15780	15770	15780	15770	84
497	20231108	115700	387111190	15770	15770	15770	15770	21
498	20231108	115600	386780020	15750	15750	15750	15750	1
499	20231108	115500	386764270	15750	15750	15750	15750	8
500	20231108	115400	386638270	15750	15750	15750	15750	206
501	20231108	115300	383393770	15750	15750	15750	15750	5
502	20231108	115200	383315020	15750	15750	15750	15750	2
503	20231108	115100	383283520	15750	15750	15750	15750	10
504	20231108	115000	383126020	15740	15740	15740	15740	0
505	20231108	114900	383126020	15740	15740	15740	15740	35
506	20231108	114800	382575120	15750	15750	15750	15750	30
507	20231108	114700	382102620	15750	15740	15750	15740	6
508	20231108	114600	382008170	15750	15750	15750	15750	37
509	20231108	114500	381425420	15750	15750	15750	15750	20
510	20231108	114400	381110420	15750	15750	15750	15750	0
511	20231108	114300	381110420	15750	15740	15750	15740	41
512	20231108	114200	380464850	15740	15740	15740	15740	5
513	20231108	114100	380386150	15740	15740	15750	15740	516
514	20231108	114000	372264300	15740	15740	15740	15740	0
515	20231108	113900	372264300	15740	15740	15740	15740	0
516	20231108	113800	372264300	15740	15740	15740	15740	4
517	20231108	113700	372201340	15750	15750	15750	15750	5
518	20231108	113600	372122590	15760	15750	15760	15750	12
519	20231108	113500	371933570	15770	15770	15770	15770	0
520	20231108	113400	371933570	15770	15770	15770	15770	0
521	20231108	113300	371933570	15770	15770	15770	15770	0
522	20231108	113200	371933570	15770	15770	15770	15770	0
523	20231108	113100	371933570	15770	15770	15770	15770	5
524	20231108	113000	371854720	15780	15780	15780	15780	2
525	20231108	112900	371823160	15780	15780	15780	15750	53
526	20231108	112800	370988330	15750	15780	15780	15750	102
527	20231108	112700	369378800	15780	15780	15780	15780	66
528	20231108	112600	368337320	15780	15760	15780	15750	429
529	20231108	112500	361570730	15770	15750	15770	15750	465
530	20231108	112400	354241310	15750	15760	15760	15750	5
531	20231108	112300	354162530	15750	15710	15750	15710	118
532	20231108	112200	352304880	15750	15740	15750	15740	2
533	20231108	112100	352273390	15730	15730	15730	15730	20
534	20231108	112000	351958790	15750	15750	15750	15750	150
535	20231108	111900	349596290	15750	15730	15750	15730	31
536	20231108	111800	349108090	15750	15750	15750	15750	50
537	20231108	111700	348320590	15750	15730	15750	15730	691
538	20231108	111600	337444720	15730	15730	15730	15730	0
539	20231108	111500	337444720	15730	15730	15730	15730	0
540	20231108	111400	337444720	15730	15720	15730	15720	25
541	20231108	111300	337051680	15720	15720	15720	15720	186
542	20231108	111200	334127760	15720	15710	15720	15710	17
543	20231108	111100	333860670	15720	15720	15720	15720	0
544	20231108	111000	333860670	15720	15720	15720	15720	0
545	20231108	110900	333860670	15720	15720	15720	15720	0
546	20231108	110800	333860670	15720	15720	15720	15720	0
547	20231108	110700	333860670	15720	15700	15720	15700	8
548	20231108	110600	333735050	15700	15700	15700	15700	5
549	20231108	110500	333656550	15720	15710	15720	15710	16
550	20231108	110400	333405180	15710	15710	15710	15710	6
551	20231108	110300	333310920	15720	15720	15720	15720	0
552	20231108	110200	333310920	15720	15720	15720	15720	0
553	20231108	110100	333310920	15720	15700	15720	15700	32
554	20231108	110000	332807920	15700	15720	15720	15700	40
555	20231108	105900	332179320	15720	15720	15720	15720	2
556	20231108	105800	332147880	15720	15720	15720	15720	0
557	20231108	105700	332147880	15720	15710	15730	15710	42
558	20231108	105600	331487780	15720	15720	15720	15720	16
559	20231108	105500	331236260	15710	15710	15710	15710	101
560	20231108	105400	329649550	15720	15690	15720	15690	1431
561	20231108	105300	307178870	15690	15690	15690	15690	0
562	20231108	105200	307178870	15690	15690	15690	15690	0
563	20231108	105100	307178870	15690	15690	15690	15690	0
564	20231108	105000	307178870	15690	15690	15690	15690	0
565	20231108	104900	307178870	15690	15690	15690	15690	0
566	20231108	104800	307178870	15690	15690	15690	15690	0
567	20231108	104700	307178870	15690	15690	15690	15690	225
568	20231108	104600	303648620	15680	15680	15680	15680	0
569	20231108	104500	303648620	15680	15670	15680	15670	54
570	20231108	104400	302802000	15670	15670	15670	15670	3
571	20231108	104300	302754990	15650	15650	15650	15650	0
572	20231108	104200	302754990	15650	15650	15650	15650	0
573	20231108	104100	302754990	15650	15650	15650	15650	23
574	20231108	104000	302395040	15670	15670	15670	15670	1
575	20231108	103900	302379370	15650	15650	15650	15650	0
576	20231108	103800	302379370	15650	15650	15650	15650	0
577	20231108	103700	302379370	15650	15650	15650	15650	0
578	20231108	103600	302379370	15650	15650	15650	15650	0
579	20231108	103500	302379370	15650	15650	15650	15650	0
580	20231108	103400	302379370	15650	15650	15650	15650	1
581	20231108	103300	302363720	15650	15650	15650	15650	0
582	20231108	103200	302363720	15650	15650	15650	15650	0
583	20231108	103100	302363720	15650	15650	15650	15650	0
584	20231108	103000	302363720	15650	15650	15650	15650	115
585	20231108	102900	300563970	15650	15650	15650	15650	1
586	20231108	102800	300548320	15690	15680	15690	15680	3
587	20231108	102700	300501270	15680	15660	15690	15660	69
588	20231108	102600	299420400	15660	15650	15660	15650	200
589	20231108	102500	296288530	15640	15630	15640	15630	30
590	20231108	102400	295819570	15610	15610	15610	15610	0
591	20231108	102300	295819570	15610	15610	15610	15610	0
592	20231108	102200	295819570	15610	15610	15610	15610	5
593	20231108	102100	295741520	15610	15610	15610	15610	8
594	20231108	102000	295616640	15600	15600	15600	15600	0
595	20231108	101900	295616640	15600	15600	15600	15600	0
596	20231108	101800	295616640	15600	15640	15640	15600	530
597	20231108	101700	287339690	15630	15630	15630	15630	100
598	20231108	101600	285776690	15630	15630	15630	15630	1
599	20231108	101500	285761060	15630	15630	15630	15630	0
600	20231108	101400	285761060	15630	15630	15630	15630	2
601	20231108	101300	285729800	15630	15630	15630	15630	0
602	20231108	101200	285729800	15630	15630	15630	15630	1
603	20231108	101100	285714170	15610	15620	15620	15610	14
604	20231108	101000	285495590	15620	15620	15620	15620	45
605	20231108	100900	284792690	15620	15620	15620	15620	0
606	20231108	100800	284792690	15620	15620	15620	15620	0
607	20231108	100700	284792690	15620	15630	15630	15620	44
608	20231108	100600	284105270	15680	15680	15680	15680	0
609	20231108	100500	284105270	15680	15680	15680	15680	1
610	20231108	100400	284089590	15700	15700	15700	15700	0
611	20231108	100300	284089590	15700	15700	15700	15700	0
612	20231108	100200	284089590	15700	15700	15700	15700	0
613	20231108	100100	284089590	15700	15610	15700	15610	46
614	20231108	100000	283369850	15700	15700	15700	15690	22
615	20231108	095900	283024550	15700	15700	15700	15700	10
616	20231108	095800	282867550	15710	15660	15710	15660	315
617	20231108	095700	277920850	15660	15650	15660	15650	4
618	20231108	095600	277858220	15630	15630	15630	15630	1
619	20231108	095500	277842590	15600	15600	15600	15600	0
620	20231108	095400	277842590	15600	15600	15600	15600	10
621	20231108	095300	277686590	15570	15570	15570	15570	0
622	20231108	095200	277686590	15570	15570	15570	15570	8
623	20231108	095100	277562030	15560	15580	15680	15560	75
624	20231108	095000	276390400	15530	15530	15530	15530	0
625	20231108	094900	276390400	15530	15610	15610	15530	374
626	20231108	094800	270556180	15610	15700	15700	15610	332
627	20231108	094700	265362630	15700	15690	15700	15690	283
628	20231108	094600	260919630	15700	15690	15700	15690	1000
629	20231108	094500	245219690	15700	15700	15700	15700	0
630	20231108	094400	245219690	15700	15660	15700	15660	1512
631	20231108	094300	221481330	15700	15700	15700	15700	2
632	20231108	094200	221449930	15630	15630	15630	15630	1
633	20231108	094100	221434300	15730	15630	15730	15620	644
634	20231108	094000	211324220	15680	15680	15680	15680	4
635	20231108	093900	211261500	15680	15680	15680	15680	0
636	20231108	093800	211261500	15680	15680	15680	15680	3
637	20231108	093700	211214460	15680	15660	15680	15660	16
638	20231108	093600	210963740	15690	15690	15690	15690	300
639	20231108	093500	206256740	15630	15630	15630	15630	1
640	20231108	093400	206241110	15690	15630	15690	15630	701
641	20231108	093300	195252040	15670	15740	15740	15670	524
642	20231108	093200	187031350	15740	15740	15740	15740	2
643	20231108	093100	186999870	15740	15690	15740	15690	991
644	20231108	093000	171432360	15650	15660	15690	15650	702
645	20231108	092900	160424340	15670	15680	15680	15670	24
646	20231108	092800	160048040	15680	15680	15680	15680	0
647	20231108	092700	160048040	15680	15680	15680	15680	111
648	20231108	092600	158307560	15600	15600	15600	15600	0
649	20231108	092500	158307560	15600	15660	15700	15600	683
650	20231108	092400	147629380	15700	15690	15700	15690	178
651	20231108	092300	144836200	15690	15660	15690	15660	105
652	20231108	092200	143191380	15660	15650	15690	15650	106
653	20231108	092100	141529360	15630	15610	15630	15610	25
654	20231108	092000	141138670	15600	15600	15690	15600	1391
655	20231108	091900	119408110	15600	15540	15600	15540	2268
656	20231108	091800	84121690	15440	15440	15540	15440	1032
657	20231108	091700	68112850	15440	15430	15440	15420	780
658	20231108	091600	56074280	15430	15430	15430	15430	219
659	20231108	091500	52695110	15490	15500	15500	15490	205
660	20231108	091400	49517660	15500	15450	15500	15450	595
661	20231108	091300	40323970	15460	15490	15490	15460	249
662	20231108	091200	36467820	15490	15500	15500	15490	134
663	20231108	091100	34391850	15480	15480	15480	15480	0
664	20231108	091000	34391850	15480	15480	15480	15480	104
665	20231108	090900	32781930	15480	15480	15480	15480	10
666	20231108	090800	32627130	15500	15410	15500	15410	1577
667	20231108	090700	8260910	15410	15390	15410	15390	7
668	20231108	090600	8153080	15400	15400	15400	15400	55
669	20231108	090500	7306080	15400	15310	15400	15310	14
670	20231108	090400	7091380	15310	15310	15310	15310	0
671	20231108	090300	7091380	15310	15310	15310	15310	1
672	20231108	090200	7076070	15350	15360	15360	15350	17
673	20231108	090100	6815040	15420	15410	15430	15410	304
674	20231108	090000	2127960	15420	15420	15420	15420	138