KissMeData/302550/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210100	134842670	16650	16650	16650	16650	103
3	20231108	210000	134842670	16650	16650	16650	16650	0
4	20231108	205900	134842670	16650	16650	16650	16650	0
5	20231108	205800	134842670	16650	16650	16650	16650	0
6	20231108	205700	134842670	16650	16650	16650	16650	0
7	20231108	205600	134842670	16650	16650	16650	16650	0
8	20231108	205500	134842670	16650	16650	16650	16650	0
9	20231108	205400	134842670	16650	16650	16650	16650	0
10	20231108	205300	134842670	16650	16650	16650	16650	0
11	20231108	205200	134842670	16650	16650	16650	16650	0
12	20231108	205100	134842670	16650	16650	16650	16650	0
13	20231108	205000	134842670	16650	16650	16650	16650	0
14	20231108	204900	134842670	16650	16650	16650	16650	0
15	20231108	204800	134842670	16650	16650	16650	16650	0
16	20231108	204700	134842670	16650	16650	16650	16650	0
17	20231108	204600	134842670	16650	16650	16650	16650	0
18	20231108	204500	134842670	16650	16650	16650	16650	0
19	20231108	204400	134842670	16650	16650	16650	16650	0
20	20231108	204300	134842670	16650	16650	16650	16650	0
21	20231108	204200	134842670	16650	16650	16650	16650	0
22	20231108	204100	134842670	16650	16650	16650	16650	0
23	20231108	204000	134842670	16650	16650	16650	16650	0
24	20231108	203900	134842670	16650	16650	16650	16650	0
25	20231108	203800	134842670	16650	16650	16650	16650	0
26	20231108	203700	134842670	16650	16650	16650	16650	0
27	20231108	203600	134842670	16650	16650	16650	16650	0
28	20231108	203500	134842670	16650	16650	16650	16650	0
29	20231108	203400	134842670	16650	16650	16650	16650	0
30	20231108	203300	134842670	16650	16650	16650	16650	0
31	20231108	203200	134842670	16650	16650	16650	16650	0
32	20231108	203100	134842670	16650	16650	16650	16650	103
33	20231108	203000	134842670	16650	16650	16650	16650	0
34	20231108	202900	134842670	16650	16650	16650	16650	0
35	20231108	202800	134842670	16650	16650	16650	16650	0
36	20231108	202700	134842670	16650	16650	16650	16650	0
37	20231108	202600	134842670	16650	16650	16650	16650	0
38	20231108	202500	134842670	16650	16650	16650	16650	0
39	20231108	202400	134842670	16650	16650	16650	16650	0
40	20231108	202300	134842670	16650	16650	16650	16650	0
41	20231108	202200	134842670	16650	16650	16650	16650	0
42	20231108	202100	134842670	16650	16650	16650	16650	0
43	20231108	202000	134842670	16650	16650	16650	16650	0
44	20231108	201900	134842670	16650	16650	16650	16650	0
45	20231108	201800	134842670	16650	16650	16650	16650	0
46	20231108	201700	134842670	16650	16650	16650	16650	0
47	20231108	201600	134842670	16650	16650	16650	16650	0
48	20231108	201500	134842670	16650	16650	16650	16650	0
49	20231108	201400	134842670	16650	16650	16650	16650	0
50	20231108	201300	134842670	16650	16650	16650	16650	0
51	20231108	201200	134842670	16650	16650	16650	16650	0
52	20231108	201100	134842670	16650	16650	16650	16650	0
53	20231108	201000	134842670	16650	16650	16650	16650	0
54	20231108	200900	134842670	16650	16650	16650	16650	0
55	20231108	200800	134842670	16650	16650	16650	16650	0
56	20231108	200700	134842670	16650	16650	16650	16650	0
57	20231108	200600	134842670	16650	16650	16650	16650	0
58	20231108	200500	134842670	16650	16650	16650	16650	0
59	20231108	200400	134842670	16650	16650	16650	16650	0
60	20231108	200300	134842670	16650	16650	16650	16650	0
61	20231108	200200	134842670	16650	16650	16650	16650	0
62	20231108	200100	134842670	16650	16650	16650	16650	103
63	20231108	200000	134842670	16650	16650	16650	16650	0
64	20231108	195900	134842670	16650	16650	16650	16650	0
65	20231108	195800	134842670	16650	16650	16650	16650	0
66	20231108	195700	134842670	16650	16650	16650	16650	0
67	20231108	195600	134842670	16650	16650	16650	16650	0
68	20231108	195500	134842670	16650	16650	16650	16650	0
69	20231108	195400	134842670	16650	16650	16650	16650	0
70	20231108	195300	134842670	16650	16650	16650	16650	0
71	20231108	195200	134842670	16650	16650	16650	16650	0
72	20231108	195100	134842670	16650	16650	16650	16650	0
73	20231108	195000	134842670	16650	16650	16650	16650	0
74	20231108	194900	134842670	16650	16650	16650	16650	0
75	20231108	194800	134842670	16650	16650	16650	16650	0
76	20231108	194700	134842670	16650	16650	16650	16650	0
77	20231108	194600	134842670	16650	16650	16650	16650	0
78	20231108	194500	134842670	16650	16650	16650	16650	0
79	20231108	194400	134842670	16650	16650	16650	16650	0
80	20231108	194300	134842670	16650	16650	16650	16650	0
81	20231108	194200	134842670	16650	16650	16650	16650	0
82	20231108	194100	134842670	16650	16650	16650	16650	0
83	20231108	194000	134842670	16650	16650	16650	16650	0
84	20231108	193900	134842670	16650	16650	16650	16650	0
85	20231108	193800	134842670	16650	16650	16650	16650	0
86	20231108	193700	134842670	16650	16650	16650	16650	0
87	20231108	193600	134842670	16650	16650	16650	16650	0
88	20231108	193500	134842670	16650	16650	16650	16650	0
89	20231108	193400	134842670	16650	16650	16650	16650	0
90	20231108	193300	134842670	16650	16650	16650	16650	0
91	20231108	193200	134842670	16650	16650	16650	16650	0
92	20231108	193100	134842670	16650	16650	16650	16650	103
93	20231108	193000	134842670	16650	16650	16650	16650	0
94	20231108	192900	134842670	16650	16650	16650	16650	0
95	20231108	192800	134842670	16650	16650	16650	16650	0
96	20231108	192700	134842670	16650	16650	16650	16650	0
97	20231108	192600	134842670	16650	16650	16650	16650	0
98	20231108	192500	134842670	16650	16650	16650	16650	0
99	20231108	192400	134842670	16650	16650	16650	16650	0
100	20231108	192300	134842670	16650	16650	16650	16650	0
101	20231108	192200	134842670	16650	16650	16650	16650	0
102	20231108	192100	134842670	16650	16650	16650	16650	0
103	20231108	192000	134842670	16650	16650	16650	16650	0
104	20231108	191900	134842670	16650	16650	16650	16650	0
105	20231108	191800	134842670	16650	16650	16650	16650	0
106	20231108	191700	134842670	16650	16650	16650	16650	0
107	20231108	191600	134842670	16650	16650	16650	16650	0
108	20231108	191500	134842670	16650	16650	16650	16650	0
109	20231108	191400	134842670	16650	16650	16650	16650	0
110	20231108	191300	134842670	16650	16650	16650	16650	0
111	20231108	191200	134842670	16650	16650	16650	16650	0
112	20231108	191100	134842670	16650	16650	16650	16650	0
113	20231108	191000	134842670	16650	16650	16650	16650	0
114	20231108	190900	134842670	16650	16650	16650	16650	0
115	20231108	190800	134842670	16650	16650	16650	16650	0
116	20231108	190700	134842670	16650	16650	16650	16650	0
117	20231108	190600	134842670	16650	16650	16650	16650	0
118	20231108	190500	134842670	16650	16650	16650	16650	0
119	20231108	190400	134842670	16650	16650	16650	16650	0
120	20231108	190300	134842670	16650	16650	16650	16650	0
121	20231108	190200	134842670	16650	16650	16650	16650	0
122	20231108	190100	134842670	16650	16650	16650	16650	103
123	20231108	190000	134842670	16650	16650	16650	16650	0
124	20231108	185900	134842670	16650	16650	16650	16650	0
125	20231108	185800	134842670	16650	16650	16650	16650	0
126	20231108	185700	134842670	16650	16650	16650	16650	0
127	20231108	185600	134842670	16650	16650	16650	16650	0
128	20231108	185500	134842670	16650	16650	16650	16650	0
129	20231108	185400	134842670	16650	16650	16650	16650	0
130	20231108	185300	134842670	16650	16650	16650	16650	0
131	20231108	185200	134842670	16650	16650	16650	16650	0
132	20231108	185100	134842670	16650	16650	16650	16650	0
133	20231108	185000	134842670	16650	16650	16650	16650	0
134	20231108	184900	134842670	16650	16650	16650	16650	0
135	20231108	184800	134842670	16650	16650	16650	16650	0
136	20231108	184700	134842670	16650	16650	16650	16650	0
137	20231108	184600	134842670	16650	16650	16650	16650	0
138	20231108	184500	134842670	16650	16650	16650	16650	0
139	20231108	184400	134842670	16650	16650	16650	16650	0
140	20231108	184300	134842670	16650	16650	16650	16650	0
141	20231108	184200	134842670	16650	16650	16650	16650	0
142	20231108	184100	134842670	16650	16650	16650	16650	0
143	20231108	184000	134842670	16650	16650	16650	16650	0
144	20231108	183900	134842670	16650	16650	16650	16650	0
145	20231108	183800	134842670	16650	16650	16650	16650	0
146	20231108	183700	134842670	16650	16650	16650	16650	0
147	20231108	183600	134842670	16650	16650	16650	16650	0
148	20231108	183500	134842670	16650	16650	16650	16650	0
149	20231108	183400	134842670	16650	16650	16650	16650	0
150	20231108	183300	134842670	16650	16650	16650	16650	0
151	20231108	183200	134842670	16650	16650	16650	16650	0
152	20231108	183100	134842670	16650	16650	16650	16650	103
153	20231108	183000	134842670	16650	16650	16650	16650	0
154	20231108	182900	134842670	16650	16650	16650	16650	0
155	20231108	182800	134842670	16650	16650	16650	16650	0
156	20231108	182700	134842670	16650	16650	16650	16650	0
157	20231108	182600	134842670	16650	16650	16650	16650	0
158	20231108	182500	134842670	16650	16650	16650	16650	0
159	20231108	182400	134842670	16650	16650	16650	16650	0
160	20231108	182300	134842670	16650	16650	16650	16650	0
161	20231108	182200	134842670	16650	16650	16650	16650	0
162	20231108	182100	134842670	16650	16650	16650	16650	0
163	20231108	182000	134842670	16650	16650	16650	16650	0
164	20231108	181900	134842670	16650	16650	16650	16650	0
165	20231108	181800	134842670	16650	16650	16650	16650	0
166	20231108	181700	134842670	16650	16650	16650	16650	0
167	20231108	181600	134842670	16650	16650	16650	16650	0
168	20231108	181500	134842670	16650	16650	16650	16650	0
169	20231108	181400	134842670	16650	16650	16650	16650	0
170	20231108	181300	134842670	16650	16650	16650	16650	0
171	20231108	181200	134842670	16650	16650	16650	16650	0
172	20231108	181100	134842670	16650	16650	16650	16650	0
173	20231108	181000	134842670	16650	16650	16650	16650	0
174	20231108	180900	134842670	16650	16650	16650	16650	0
175	20231108	180800	134842670	16650	16650	16650	16650	0
176	20231108	180700	134842670	16650	16650	16650	16650	0
177	20231108	180600	134842670	16650	16650	16650	16650	0
178	20231108	180500	134842670	16650	16650	16650	16650	0
179	20231108	180400	134842670	16650	16650	16650	16650	0
180	20231108	180300	134842670	16650	16650	16650	16650	0
181	20231108	180200	134842670	16650	16650	16650	16650	0
182	20231108	180100	134842670	16650	16650	16650	16650	103
183	20231108	180000	134842670	16650	16650	16650	16650	0
184	20231108	175900	134842670	16650	16650	16650	16650	0
185	20231108	175800	134842670	16650	16650	16650	16650	0
186	20231108	175700	134842670	16650	16650	16650	16650	0
187	20231108	175600	134842670	16650	16650	16650	16650	0
188	20231108	175500	134842670	16650	16650	16650	16650	0
189	20231108	175400	134842670	16650	16650	16650	16650	0
190	20231108	175300	134842670	16650	16650	16650	16650	0
191	20231108	175200	134842670	16650	16650	16650	16650	0
192	20231108	175100	134842670	16650	16650	16650	16650	0
193	20231108	175000	134842670	16650	16650	16650	16650	0
194	20231108	174900	134842670	16650	16650	16650	16650	0
195	20231108	174800	134842670	16650	16650	16650	16650	0
196	20231108	174700	134842670	16650	16650	16650	16650	0
197	20231108	174600	134842670	16650	16650	16650	16650	0
198	20231108	174500	134842670	16650	16650	16650	16650	0
199	20231108	174400	134842670	16650	16650	16650	16650	0
200	20231108	174300	134842670	16650	16650	16650	16650	0
201	20231108	174200	134842670	16650	16650	16650	16650	0
202	20231108	174100	134842670	16650	16650	16650	16650	0
203	20231108	174000	134842670	16650	16650	16650	16650	0
204	20231108	173900	134842670	16650	16650	16650	16650	0
205	20231108	173800	134842670	16650	16650	16650	16650	0
206	20231108	173700	134842670	16650	16650	16650	16650	0
207	20231108	173600	134842670	16650	16650	16650	16650	0
208	20231108	173500	134842670	16650	16650	16650	16650	0
209	20231108	173400	134842670	16650	16650	16650	16650	0
210	20231108	173300	134842670	16650	16650	16650	16650	0
211	20231108	173200	134842670	16650	16650	16650	16650	0
212	20231108	173100	134842670	16650	16650	16650	16650	103
213	20231108	173000	134842670	16650	16650	16650	16650	0
214	20231108	172900	134842670	16650	16650	16650	16650	0
215	20231108	172800	134842670	16650	16650	16650	16650	0
216	20231108	172700	134842670	16650	16650	16650	16650	0
217	20231108	172600	134842670	16650	16650	16650	16650	0
218	20231108	172500	134842670	16650	16650	16650	16650	0
219	20231108	172400	134842670	16650	16650	16650	16650	0
220	20231108	172300	134842670	16650	16650	16650	16650	0
221	20231108	172200	134842670	16650	16650	16650	16650	0
222	20231108	172100	134842670	16650	16650	16650	16650	0
223	20231108	172000	134842670	16650	16650	16650	16650	0
224	20231108	171900	134842670	16650	16650	16650	16650	0
225	20231108	171800	134842670	16650	16650	16650	16650	0
226	20231108	171700	134842670	16650	16650	16650	16650	0
227	20231108	171600	134842670	16650	16650	16650	16650	0
228	20231108	171500	134842670	16650	16650	16650	16650	0
229	20231108	171400	134842670	16650	16650	16650	16650	0
230	20231108	171300	134842670	16650	16650	16650	16650	0
231	20231108	171200	134842670	16650	16650	16650	16650	0
232	20231108	171100	134842670	16650	16650	16650	16650	0
233	20231108	171000	134842670	16650	16650	16650	16650	0
234	20231108	170900	134842670	16650	16650	16650	16650	0
235	20231108	170800	134842670	16650	16650	16650	16650	0
236	20231108	170700	134842670	16650	16650	16650	16650	0
237	20231108	170600	134842670	16650	16650	16650	16650	0
238	20231108	170500	134842670	16650	16650	16650	16650	0
239	20231108	170400	134842670	16650	16650	16650	16650	0
240	20231108	170300	134842670	16650	16650	16650	16650	0
241	20231108	170200	134842670	16650	16650	16650	16650	0
242	20231108	170100	134842670	16650	16650	16650	16650	103
243	20231108	170000	134842670	16650	16650	16650	16650	0
244	20231108	165900	134842670	16650	16650	16650	16650	0
245	20231108	165800	134842670	16650	16650	16650	16650	0
246	20231108	165700	134842670	16650	16650	16650	16650	0
247	20231108	165600	134842670	16650	16650	16650	16650	0
248	20231108	165500	134842670	16650	16650	16650	16650	0
249	20231108	165400	134842670	16650	16650	16650	16650	0
250	20231108	165300	134842670	16650	16650	16650	16650	0
251	20231108	165200	134842670	16650	16650	16650	16650	0
252	20231108	165100	134842670	16650	16650	16650	16650	0
253	20231108	165000	134842670	16650	16650	16650	16650	0
254	20231108	164900	134842670	16650	16650	16650	16650	0
255	20231108	164800	134842670	16650	16650	16650	16650	0
256	20231108	164700	134842670	16650	16650	16650	16650	0
257	20231108	164600	134842670	16650	16650	16650	16650	0
258	20231108	164500	134842670	16650	16650	16650	16650	0
259	20231108	164400	134842670	16650	16650	16650	16650	0
260	20231108	164300	134842670	16650	16650	16650	16650	0
261	20231108	164200	134842670	16650	16650	16650	16650	0
262	20231108	164100	134842670	16650	16650	16650	16650	0
263	20231108	164000	134842670	16650	16650	16650	16650	0
264	20231108	163900	134842670	16650	16650	16650	16650	0
265	20231108	163800	134842670	16650	16650	16650	16650	0
266	20231108	163700	134842670	16650	16650	16650	16650	0
267	20231108	163600	134842670	16650	16650	16650	16650	0
268	20231108	163500	134842670	16650	16650	16650	16650	0
269	20231108	163400	134842670	16650	16650	16650	16650	0
270	20231108	163300	134842670	16650	16650	16650	16650	0
271	20231108	163200	134842670	16650	16650	16650	16650	0
272	20231108	163100	134842670	16650	16650	16650	16650	103
273	20231108	163000	134842670	16650	16650	16650	16650	0
274	20231108	162900	134842670	16650	16650	16650	16650	0
275	20231108	162800	134842670	16650	16650	16650	16650	0
276	20231108	162700	134842670	16650	16650	16650	16650	0
277	20231108	162600	134842670	16650	16650	16650	16650	0
278	20231108	162500	134842670	16650	16650	16650	16650	0
279	20231108	162400	134842670	16650	16650	16650	16650	0
280	20231108	162300	134842670	16650	16650	16650	16650	0
281	20231108	162200	134842670	16650	16650	16650	16650	0
282	20231108	162100	134842670	16650	16650	16650	16650	0
283	20231108	162000	134842670	16650	16650	16650	16650	0
284	20231108	161900	134842670	16650	16650	16650	16650	0
285	20231108	161800	134842670	16650	16650	16650	16650	0
286	20231108	161700	134842670	16650	16650	16650	16650	0
287	20231108	161600	134842670	16650	16650	16650	16650	0
288	20231108	161500	134842670	16650	16650	16650	16650	0
289	20231108	161400	134842670	16650	16650	16650	16650	0
290	20231108	161300	134842670	16650	16650	16650	16650	0
291	20231108	161200	134842670	16650	16650	16650	16650	0
292	20231108	161100	134842670	16650	16650	16650	16650	0
293	20231108	161000	134842670	16650	16650	16650	16650	0
294	20231108	160900	134842670	16650	16650	16650	16650	0
295	20231108	160800	134842670	16650	16650	16650	16650	0
296	20231108	160700	134842670	16650	16650	16650	16650	0
297	20231108	160600	134842670	16650	16650	16650	16650	0
298	20231108	160500	134842670	16650	16650	16650	16650	0
299	20231108	160400	134842670	16650	16650	16650	16650	0
300	20231108	160300	134842670	16650	16650	16650	16650	0
301	20231108	160200	134842670	16650	16650	16650	16650	0
302	20231108	160100	134842670	16650	16650	16650	16650	103
303	20231108	160000	134842670	16650	16650	16650	16650	0
304	20231108	155900	134842670	16650	16650	16650	16650	0
305	20231108	155800	134842670	16650	16650	16650	16650	0
306	20231108	155700	134842670	16650	16650	16650	16650	0
307	20231108	155600	134842670	16650	16650	16650	16650	0
308	20231108	155500	134842670	16650	16650	16650	16650	0
309	20231108	155400	134842670	16650	16650	16650	16650	0
310	20231108	155300	134842670	16650	16650	16650	16650	0
311	20231108	155200	134842670	16650	16650	16650	16650	0
312	20231108	155100	134842670	16650	16650	16650	16650	0
313	20231108	155000	134842670	16650	16650	16650	16650	0
314	20231108	154900	134842670	16650	16650	16650	16650	0
315	20231108	154800	134842670	16650	16650	16650	16650	0
316	20231108	154700	134842670	16650	16650	16650	16650	0
317	20231108	154600	134842670	16650	16650	16650	16650	0
318	20231108	154500	134842670	16650	16650	16650	16650	0
319	20231108	154400	134842670	16650	16650	16650	16650	0
320	20231108	154300	134842670	16650	16650	16650	16650	0
321	20231108	154200	134842670	16650	16650	16650	16650	0
322	20231108	154100	134842670	16650	16650	16650	16650	0
323	20231108	154000	134842670	16650	16650	16650	16650	0
324	20231108	153900	134842670	16650	16650	16650	16650	0
325	20231108	153800	134842670	16650	16650	16650	16650	0
326	20231108	153700	134842670	16650	16650	16650	16650	0
327	20231108	153600	134842670	16650	16650	16650	16650	0
328	20231108	153500	134842670	16650	16650	16650	16650	0
329	20231108	153400	134842670	16650	16650	16650	16650	0
330	20231108	153300	134842670	16650	16650	16650	16650	0
331	20231108	153200	134842670	16650	16650	16650	16650	0
332	20231108	153100	134842670	16650	16650	16650	16650	103
333	20231108	153000	134842670	16650	16650	16650	16650	103
334	20231108	152900	133127720	16650	16650	16650	16650	0
335	20231108	152800	133127720	16650	16650	16650	16650	0
336	20231108	152700	133127720	16650	16650	16650	16650	0
337	20231108	152600	133127720	16650	16650	16650	16650	0
338	20231108	152500	133127720	16650	16650	16650	16650	0
339	20231108	152400	133127720	16650	16650	16650	16650	0
340	20231108	152300	133127720	16650	16650	16650	16650	0
341	20231108	152200	133127720	16650	16650	16650	16650	0
342	20231108	152100	133127720	16650	16650	16650	16650	0
343	20231108	152000	133127720	16650	16650	16650	16650	0
344	20231108	151900	133127720	16650	16640	16650	16640	30
345	20231108	151800	132628270	16650	16660	16670	16560	27
346	20231108	151700	132180300	16670	16670	16670	16670	0
347	20231108	151600	132180300	16670	16670	16670	16670	0
348	20231108	151500	132180300	16670	16660	16670	16660	4
349	20231108	151400	132113640	16670	16670	16670	16660	4
350	20231108	151300	132046980	16670	16660	16670	16650	49
351	20231108	151200	131230640	16650	16650	16650	16650	10
352	20231108	151100	131064140	16650	16650	16650	16650	1
353	20231108	151000	131047490	16660	16600	16660	16600	8
354	20231108	150900	130914630	16600	16600	16600	16600	2
355	20231108	150800	130881430	16600	16600	16600	16600	0
356	20231108	150700	130881430	16600	16600	16600	16600	1
357	20231108	150600	130864830	16620	16620	16620	16620	0
358	20231108	150500	130864830	16620	16620	16620	16620	3
359	20231108	150400	130814970	16640	16640	16640	16640	0
360	20231108	150300	130814970	16640	16640	16640	16640	0
361	20231108	150200	130814970	16640	16640	16640	16640	0
362	20231108	150100	130814970	16640	16640	16640	16640	2
363	20231108	150000	130781690	16600	16600	16600	16600	1
364	20231108	145900	130765090	16670	16670	16670	16670	0
365	20231108	145800	130765090	16670	16670	16670	16670	0
366	20231108	145700	130765090	16670	16670	16670	16670	0
367	20231108	145600	130765090	16670	16670	16670	16670	0
368	20231108	145500	130765090	16670	16620	16670	16620	11
369	20231108	145400	130581940	16660	16660	16660	16660	0
370	20231108	145300	130581940	16660	16660	16660	16660	0
371	20231108	145200	130581940	16660	16660	16660	16660	0
372	20231108	145100	130581940	16660	16540	16660	16530	24
373	20231108	145000	130184880	16680	16680	16680	16680	12
374	20231108	144900	129984720	16680	16680	16680	16680	0
375	20231108	144800	129984720	16680	16680	16680	16680	0
376	20231108	144700	129984720	16680	16680	16680	16680	0
377	20231108	144600	129984720	16680	16680	16680	16680	0
378	20231108	144500	129984720	16680	16680	16680	16680	0
379	20231108	144400	129984720	16680	16680	16680	16680	0
380	20231108	144300	129984720	16680	16680	16680	16680	0
381	20231108	144200	129984720	16680	16680	16680	16680	0
382	20231108	144100	129984720	16680	16680	16680	16680	1
383	20231108	144000	129968040	16590	16590	16590	16590	1
384	20231108	143900	129951450	16680	16680	16680	16680	0
385	20231108	143800	129951450	16680	16680	16680	16680	0
386	20231108	143700	129951450	16680	16680	16680	16680	0
387	20231108	143600	129951450	16680	16680	16680	16680	0
388	20231108	143500	129951450	16680	16680	16680	16680	0
389	20231108	143400	129951450	16680	16680	16680	16680	0
390	20231108	143300	129951450	16680	16680	16680	16680	0
391	20231108	143200	129951450	16680	16680	16680	16680	1
392	20231108	143100	129934770	16600	16600	16600	16600	0
393	20231108	143000	129934770	16600	16600	16600	16600	4
394	20231108	142900	129868370	16690	16690	16690	16690	1
395	20231108	142800	129851680	16690	16690	16690	16690	0
396	20231108	142700	129851680	16690	16690	16690	16690	0
397	20231108	142600	129851680	16690	16690	16690	16690	1
398	20231108	142500	129834990	16700	16700	16700	16700	0
399	20231108	142400	129834990	16700	16620	16700	16600	205
400	20231108	142300	126431860	16710	16710	16710	16710	0
401	20231108	142200	126431860	16710	16710	16710	16710	0
402	20231108	142100	126431860	16710	16710	16710	16710	0
403	20231108	142000	126431860	16710	16710	16710	16710	0
404	20231108	141900	126431860	16710	16710	16710	16710	0
405	20231108	141800	126431860	16710	16710	16710	16710	0
406	20231108	141700	126431860	16710	16710	16710	16710	0
407	20231108	141600	126431860	16710	16710	16710	16710	0
408	20231108	141500	126431860	16710	16710	16710	16710	0
409	20231108	141400	126431860	16710	16710	16710	16710	0
410	20231108	141300	126431860	16710	16710	16710	16710	0
411	20231108	141200	126431860	16710	16710	16710	16710	0
412	20231108	141100	126431860	16710	16710	16710	16710	0
413	20231108	141000	126431860	16710	16710	16710	16710	0
414	20231108	140900	126431860	16710	16710	16710	16710	0
415	20231108	140800	126431860	16710	16710	16710	16710	0
416	20231108	140700	126431860	16710	16710	16710	16710	0
417	20231108	140600	126431860	16710	16710	16710	16710	0
418	20231108	140500	126431860	16710	16710	16710	16710	0
419	20231108	140400	126431860	16710	16710	16710	16710	0
420	20231108	140300	126431860	16710	16710	16710	16710	0
421	20231108	140200	126431860	16710	16710	16710	16710	0
422	20231108	140100	126431860	16710	16710	16710	16710	0
423	20231108	140000	126431860	16710	16710	16710	16710	0
424	20231108	135900	126431860	16710	16710	16710	16710	0
425	20231108	135800	126431860	16710	16710	16710	16710	0
426	20231108	135700	126431860	16710	16710	16710	16710	0
427	20231108	135600	126431860	16710	16710	16710	16710	0
428	20231108	135500	126431860	16710	16710	16710	16710	1
429	20231108	135400	126415150	16600	16600	16600	16600	2
430	20231108	135300	126381950	16600	16600	16600	16600	0
431	20231108	135200	126381950	16600	16670	16670	16600	300
432	20231108	135100	121397290	16710	16710	16710	16710	0
433	20231108	135000	121397290	16710	16710	16710	16710	0
434	20231108	134900	121397290	16710	16710	16710	16710	0
435	20231108	134800	121397290	16710	16710	16710	16710	0
436	20231108	134700	121397290	16710	16710	16710	16710	0
437	20231108	134600	121397290	16710	16710	16710	16710	0
438	20231108	134500	121397290	16710	16710	16710	16710	0
439	20231108	134400	121397290	16710	16710	16710	16710	6
440	20231108	134300	121297030	16720	16720	16720	16720	0
441	20231108	134200	121297030	16720	16720	16720	16720	0
442	20231108	134100	121297030	16720	16720	16720	16720	0
443	20231108	134000	121297030	16720	16720	16720	16720	0
444	20231108	133900	121297030	16720	16720	16720	16720	0
445	20231108	133800	121297030	16720	16720	16720	16720	0
446	20231108	133700	121297030	16720	16720	16720	16720	0
447	20231108	133600	121297030	16720	16720	16720	16720	0
448	20231108	133500	121297030	16720	16720	16720	16720	0
449	20231108	133400	121297030	16720	16720	16720	16720	0
450	20231108	133300	121297030	16720	16720	16720	16720	0
451	20231108	133200	121297030	16720	16720	16720	16720	0
452	20231108	133100	121297030	16720	16710	16720	16710	70
453	20231108	133000	120127320	16720	16720	16720	16720	0
454	20231108	132900	120127320	16720	16720	16720	16720	0
455	20231108	132800	120127320	16720	16720	16720	16720	0
456	20231108	132700	120127320	16720	16720	16720	16720	0
457	20231108	132600	120127320	16720	16720	16720	16720	1
458	20231108	132500	120110600	16720	16720	16720	16720	0
459	20231108	132400	120110600	16720	16720	16720	16720	0
460	20231108	132300	120110600	16720	16720	16720	16720	3
461	20231108	132200	120060440	16720	16720	16720	16720	0
462	20231108	132100	120060440	16720	16720	16720	16720	0
463	20231108	132000	120060440	16720	16720	16720	16720	0
464	20231108	131900	120060440	16720	16720	16720	16720	0
465	20231108	131800	120060440	16720	16720	16720	16720	0
466	20231108	131700	120060440	16720	16720	16720	16720	0
467	20231108	131600	120060440	16720	16720	16720	16720	0
468	20231108	131500	120060440	16720	16720	16720	16720	1
469	20231108	131400	120043720	16700	16700	16700	16700	0
470	20231108	131300	120043720	16700	16700	16700	16700	0
471	20231108	131200	120043720	16700	16700	16700	16700	0
472	20231108	131100	120043720	16700	16700	16700	16700	60
473	20231108	131000	119041720	16720	16720	16720	16720	0
474	20231108	130900	119041720	16720	16720	16720	16720	0
475	20231108	130800	119041720	16720	16720	16720	16720	0
476	20231108	130700	119041720	16720	16720	16720	16720	0
477	20231108	130600	119041720	16720	16720	16720	16720	4
478	20231108	130500	118974840	16720	16720	16720	16720	0
479	20231108	130400	118974840	16720	16720	16720	16720	0
480	20231108	130300	118974840	16720	16720	16720	16720	0
481	20231108	130200	118974840	16720	16720	16720	16720	0
482	20231108	130100	118974840	16720	16720	16720	16720	0
483	20231108	130000	118974840	16720	16720	16720	16720	0
484	20231108	125900	118974840	16720	16720	16720	16720	0
485	20231108	125800	118974840	16720	16720	16720	16720	0
486	20231108	125700	118974840	16720	16720	16720	16720	1
487	20231108	125600	118958120	16720	16720	16720	16720	0
488	20231108	125500	118958120	16720	16720	16720	16720	0
489	20231108	125400	118958120	16720	16720	16720	16720	0
490	20231108	125300	118958120	16720	16720	16720	16720	0
491	20231108	125200	118958120	16720	16720	16720	16720	1
492	20231108	125100	118941400	16720	16720	16720	16720	0
493	20231108	125000	118941400	16720	16720	16720	16720	0
494	20231108	124900	118941400	16720	16720	16720	16720	0
495	20231108	124800	118941400	16720	16720	16720	16720	0
496	20231108	124700	118941400	16720	16720	16720	16720	0
497	20231108	124600	118941400	16720	16720	16720	16720	0
498	20231108	124500	118941400	16720	16720	16720	16720	0
499	20231108	124400	118941400	16720	16720	16720	16720	0
500	20231108	124300	118941400	16720	16720	16720	16720	0
501	20231108	124200	118941400	16720	16720	16720	16720	0
502	20231108	124100	118941400	16720	16720	16720	16720	0
503	20231108	124000	118941400	16720	16720	16720	16720	0
504	20231108	123900	118941400	16720	16720	16720	16720	0
505	20231108	123800	118941400	16720	16720	16720	16720	0
506	20231108	123700	118941400	16720	16720	16720	16720	0
507	20231108	123600	118941400	16720	16720	16720	16720	0
508	20231108	123500	118941400	16720	16720	16720	16720	0
509	20231108	123400	118941400	16720	16720	16720	16720	0
510	20231108	123300	118941400	16720	16720	16720	16720	37
511	20231108	123200	118322760	16720	16720	16720	16720	0
512	20231108	123100	118322760	16720	16720	16720	16720	0
513	20231108	123000	118322760	16720	16720	16720	16720	1
514	20231108	122900	118306040	16720	16720	16720	16720	0
515	20231108	122800	118306040	16720	16720	16720	16720	0
516	20231108	122700	118306040	16720	16720	16720	16720	0
517	20231108	122600	118306040	16720	16720	16720	16720	0
518	20231108	122500	118306040	16720	16720	16720	16720	0
519	20231108	122400	118306040	16720	16720	16720	16720	0
520	20231108	122300	118306040	16720	16720	16720	16720	0
521	20231108	122200	118306040	16720	16720	16720	16720	1
522	20231108	122100	118289320	16650	16660	16660	16650	60
523	20231108	122000	117289930	16720	16720	16720	16720	0
524	20231108	121900	117289930	16720	16720	16720	16720	0
525	20231108	121800	117289930	16720	16720	16720	16720	0
526	20231108	121700	117289930	16720	16720	16720	16720	0
527	20231108	121600	117289930	16720	16720	16720	16720	0
528	20231108	121500	117289930	16720	16720	16720	16720	0
529	20231108	121400	117289930	16720	16720	16720	16720	0
530	20231108	121300	117289930	16720	16720	16720	16720	0
531	20231108	121200	117289930	16720	16720	16720	16720	0
532	20231108	121100	117289930	16720	16720	16720	16720	0
533	20231108	121000	117289930	16720	16720	16720	16720	0
534	20231108	120900	117289930	16720	16720	16720	16720	0
535	20231108	120800	117289930	16720	16720	16720	16720	0
536	20231108	120700	117289930	16720	16720	16720	16720	0
537	20231108	120600	117289930	16720	16720	16720	16720	0
538	20231108	120500	117289930	16720	16720	16720	16720	0
539	20231108	120400	117289930	16720	16720	16720	16720	0
540	20231108	120300	117289930	16720	16720	16720	16720	0
541	20231108	120200	117289930	16720	16720	16720	16720	0
542	20231108	120100	117289930	16720	16720	16720	16720	0
543	20231108	120000	117289930	16720	16720	16720	16720	0
544	20231108	115900	117289930	16720	16720	16720	16720	0
545	20231108	115800	117289930	16720	16720	16720	16720	0
546	20231108	115700	117289930	16720	16720	16720	16720	0
547	20231108	115600	117289930	16720	16720	16720	16720	0
548	20231108	115500	117289930	16720	16720	16720	16720	0
549	20231108	115400	117289930	16720	16720	16720	16720	3
550	20231108	115300	117239770	16720	16720	16720	16720	0
551	20231108	115200	117239770	16720	16720	16720	16720	0
552	20231108	115100	117239770	16720	16720	16720	16720	0
553	20231108	115000	117239770	16720	16720	16720	16720	0
554	20231108	114900	117239770	16720	16720	16720	16720	0
555	20231108	114800	117239770	16720	16720	16720	16720	0
556	20231108	114700	117239770	16720	16720	16720	16720	0
557	20231108	114600	117239770	16720	16720	16720	16720	0
558	20231108	114500	117239770	16720	16720	16720	16720	0
559	20231108	114400	117239770	16720	16720	16720	16720	0
560	20231108	114300	117239770	16720	16720	16720	16720	0
561	20231108	114200	117239770	16720	16720	16720	16720	0
562	20231108	114100	117239770	16720	16720	16720	16720	0
563	20231108	114000	117239770	16720	16720	16720	16720	0
564	20231108	113900	117239770	16720	16720	16720	16720	0
565	20231108	113800	117239770	16720	16720	16720	16720	0
566	20231108	113700	117239770	16720	16720	16720	16720	0
567	20231108	113600	117239770	16720	16720	16720	16720	0
568	20231108	113500	117239770	16720	16720	16720	16720	0
569	20231108	113400	117239770	16720	16720	16720	16720	0
570	20231108	113300	117239770	16720	16720	16720	16720	1
571	20231108	113200	117223050	16720	16720	16720	16720	0
572	20231108	113100	117223050	16720	16720	16720	16720	0
573	20231108	113000	117223050	16720	16720	16720	16720	0
574	20231108	112900	117223050	16720	16720	16720	16720	0
575	20231108	112800	117223050	16720	16720	16720	16720	0
576	20231108	112700	117223050	16720	16720	16720	16720	0
577	20231108	112600	117223050	16720	16720	16720	16720	0
578	20231108	112500	117223050	16720	16720	16720	16720	0
579	20231108	112400	117223050	16720	16720	16720	16720	0
580	20231108	112300	117223050	16720	16720	16720	16720	0
581	20231108	112200	117223050	16720	16720	16720	16720	50
582	20231108	112100	116387050	16720	16720	16720	16720	0
583	20231108	112000	116387050	16720	16720	16720	16720	0
584	20231108	111900	116387050	16720	16720	16720	16720	0
585	20231108	111800	116387050	16720	16720	16720	16720	0
586	20231108	111700	116387050	16720	16720	16720	16720	20
587	20231108	111600	116052650	16720	16720	16720	16720	0
588	20231108	111500	116052650	16720	16720	16720	16720	0
589	20231108	111400	116052650	16720	16720	16720	16720	0
590	20231108	111300	116052650	16720	16720	16720	16720	0
591	20231108	111200	116052650	16720	16720	16720	16720	0
592	20231108	111100	116052650	16720	16720	16720	16720	0
593	20231108	111000	116052650	16720	16720	16720	16720	0
594	20231108	110900	116052650	16720	16720	16720	16720	0
595	20231108	110800	116052650	16720	16720	16720	16720	0
596	20231108	110700	116052650	16720	16720	16720	16720	0
597	20231108	110600	116052650	16720	16720	16720	16720	0
598	20231108	110500	116052650	16720	16710	16720	16710	102
599	20231108	110400	114347300	16720	16720	16720	16720	0
600	20231108	110300	114347300	16720	16720	16720	16720	0
601	20231108	110200	114347300	16720	16720	16720	16720	0
602	20231108	110100	114347300	16720	16720	16720	16720	0
603	20231108	110000	114347300	16720	16630	16720	16630	47
604	20231108	105900	113565600	16630	16630	16630	16630	4
605	20231108	105800	113499080	16620	16620	16620	16620	19
606	20231108	105700	113183300	16610	16610	16610	16610	11
607	20231108	105600	113000590	16610	16600	16610	16600	38
608	20231108	105500	112369760	16600	16600	16600	16600	0
609	20231108	105400	112369760	16600	16600	16600	16600	0
610	20231108	105300	112369760	16600	16600	16600	16600	2
611	20231108	105200	112336560	16600	16600	16600	16600	0
612	20231108	105100	112336560	16600	16600	16600	16600	0
613	20231108	105000	112336560	16600	16600	16600	16600	2
614	20231108	104900	112303360	16600	16600	16600	16600	0
615	20231108	104800	112303360	16600	16600	16600	16600	0
616	20231108	104700	112303360	16600	16600	16600	16600	1
617	20231108	104600	112286760	16600	16600	16600	16600	1
618	20231108	104500	112270160	16610	16610	16610	16610	0
619	20231108	104400	112270160	16610	16610	16610	16610	0
620	20231108	104300	112270160	16610	16610	16610	16610	2
621	20231108	104200	112236940	16620	16620	16620	16620	0
622	20231108	104100	112236940	16620	16620	16620	16620	0
623	20231108	104000	112236940	16620	16620	16620	16620	0
624	20231108	103900	112236940	16620	16620	16620	16620	0
625	20231108	103800	112236940	16620	16620	16620	16620	0
626	20231108	103700	112236940	16620	16620	16620	16620	0
627	20231108	103600	112236940	16620	16620	16620	16620	0
628	20231108	103500	112236940	16620	16620	16620	16620	0
629	20231108	103400	112236940	16620	16620	16620	16620	0
630	20231108	103300	112236940	16620	16620	16620	16620	0
631	20231108	103200	112236940	16620	16620	16620	16620	0
632	20231108	103100	112236940	16620	16620	16620	16620	0
633	20231108	103000	112236940	16620	16620	16620	16620	0
634	20231108	102900	112236940	16620	16620	16620	16620	0
635	20231108	102800	112236940	16620	16620	16620	16620	0
636	20231108	102700	112236940	16620	16620	16620	16620	0
637	20231108	102600	112236940	16620	16620	16620	16620	0
638	20231108	102500	112236940	16620	16620	16620	16620	0
639	20231108	102400	112236940	16620	16620	16620	16620	0
640	20231108	102300	112236940	16620	16620	16620	16620	0
641	20231108	102200	112236940	16620	16620	16620	16620	0
642	20231108	102100	112236940	16620	16620	16620	16620	0
643	20231108	102000	112236940	16620	16620	16620	16620	0
644	20231108	101900	112236940	16620	16620	16620	16620	0
645	20231108	101800	112236940	16620	16620	16620	16620	0
646	20231108	101700	112236940	16620	16620	16620	16620	0
647	20231108	101600	112236940	16620	16620	16620	16620	0
648	20231108	101500	112236940	16620	16620	16620	16620	0
649	20231108	101400	112236940	16620	16620	16620	16620	0
650	20231108	101300	112236940	16620	16620	16620	16620	0
651	20231108	101200	112236940	16620	16620	16620	16620	0
652	20231108	101100	112236940	16620	16620	16620	16620	1
653	20231108	101000	112220320	16610	16610	16610	16610	10
654	20231108	100900	112054220	16610	16610	16610	16610	0
655	20231108	100800	112054220	16610	16590	16610	16590	7
656	20231108	100700	111938030	16590	16590	16590	16590	70
657	20231108	100600	110776730	16590	16590	16590	16590	0
658	20231108	100500	110776730	16590	16590	16590	16590	0
659	20231108	100400	110776730	16590	16590	16590	16590	0
660	20231108	100300	110776730	16590	16590	16590	16590	0
661	20231108	100200	110776730	16590	16520	16590	16510	339
662	20231108	100100	105179470	16620	16620	16620	16620	10
663	20231108	100000	105013270	16620	16620	16620	16620	0
664	20231108	095900	105013270	16620	16620	16620	16620	10
665	20231108	095800	104847070	16520	16520	16520	16520	0
666	20231108	095700	104847070	16520	16530	16530	16510	107
667	20231108	095600	103080350	16510	16720	16720	16510	101
668	20231108	095500	101411190	16640	16640	16640	16640	0
669	20231108	095400	101411190	16640	16640	16640	16640	18
670	20231108	095300	101111670	16720	16720	16720	16720	0
671	20231108	095200	101111670	16720	16720	16720	16720	2
672	20231108	095100	101078230	16740	16740	16740	16740	0
673	20231108	095000	101078230	16740	16740	16740	16740	0
674	20231108	094900	101078230	16740	16740	16740	16740	0
675	20231108	094800	101078230	16740	16740	16740	16740	0
676	20231108	094700	101078230	16740	16740	16740	16740	1
677	20231108	094600	101061490	16680	16690	16690	16680	160
678	20231108	094500	98391390	16760	16760	16760	16760	0
679	20231108	094400	98391390	16760	16760	16760	16760	0
680	20231108	094300	98391390	16760	16770	16770	16760	71
681	20231108	094200	97200910	16820	16820	16820	16820	0
682	20231108	094100	97200910	16820	16820	16820	16820	0
683	20231108	094000	97200910	16820	16820	16820	16820	0
684	20231108	093900	97200910	16820	16820	16820	16820	0
685	20231108	093800	97200910	16820	16810	16820	16810	19
686	20231108	093700	96881430	16800	16770	16800	16770	150
687	20231108	093600	94365030	16760	16760	16760	16760	120
688	20231108	093500	92353830	16750	16750	16750	16750	0
689	20231108	093400	92353830	16750	16750	16750	16750	1540
690	20231108	093300	66558830	16750	16750	16750	16750	3
691	20231108	093200	66508580	16740	16700	16740	16700	294
692	20231108	093100	61594740	16700	16700	16700	16700	13
693	20231108	093000	61377640	16700	16700	16700	16700	10
694	20231108	092900	61210640	16700	16700	16700	16700	1
695	20231108	092800	61193940	16700	16700	16700	16700	0
696	20231108	092700	61193940	16700	16700	16700	16700	30
697	20231108	092600	60692940	16710	16710	16710	16710	0
698	20231108	092500	60692940	16710	16670	16710	16670	49
699	20231108	092400	59876070	16710	16710	16710	16710	0
700	20231108	092300	59876070	16710	16710	16710	16710	0
701	20231108	092200	59876070	16710	16710	16710	16710	0
702	20231108	092100	59876070	16710	16710	16710	16710	0
703	20231108	092000	59876070	16710	16710	16710	16710	0
704	20231108	091900	59876070	16710	16710	16710	16710	0
705	20231108	091800	59876070	16710	16710	16710	16710	0
706	20231108	091700	59876070	16710	16710	16710	16710	0
707	20231108	091600	59876070	16710	16710	16710	16710	0
708	20231108	091500	59876070	16710	16710	16710	16710	0
709	20231108	091400	59876070	16710	16610	16710	16610	39
710	20231108	091300	59228180	16600	16560	16600	16560	661
711	20231108	091200	48270720	16560	16560	16560	16560	0
712	20231108	091100	48270720	16560	16560	16560	16560	1
713	20231108	091000	48254160	16550	16550	16550	16550	0
714	20231108	090900	48254160	16550	16550	16550	16550	0
715	20231108	090800	48254160	16550	16550	16550	16550	0
716	20231108	090700	48254160	16550	16550	16550	16550	13
717	20231108	090600	48039010	16550	16540	16550	16540	27
718	20231108	090500	47592320	16560	16560	16560	16560	0
719	20231108	090400	47592320	16560	16500	16560	16430	2871
720	20231108	090300	363040	16750	16750	16750	16750	0
721	20231108	090200	363040	16750	16750	16750	16750	1
722	20231108	090100	346290	16490	16490	16490	16490	0
723	20231108	090000	346290	16490	16490	16490	16490	21