KissMeData/120240/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201300	316845990	16590	16590	16590	16590	251
3	20231108	201200	316845990	16590	16590	16590	16590	0
4	20231108	201100	316845990	16590	16590	16590	16590	0
5	20231108	201000	316845990	16590	16590	16590	16590	0
6	20231108	200900	316845990	16590	16590	16590	16590	0
7	20231108	200800	316845990	16590	16590	16590	16590	0
8	20231108	200700	316845990	16590	16590	16590	16590	0
9	20231108	200600	316845990	16590	16590	16590	16590	0
10	20231108	200500	316845990	16590	16590	16590	16590	0
11	20231108	200400	316845990	16590	16590	16590	16590	0
12	20231108	200300	316845990	16590	16590	16590	16590	0
13	20231108	200200	316845990	16590	16590	16590	16590	0
14	20231108	200100	316845990	16590	16590	16590	16590	0
15	20231108	200000	316845990	16590	16590	16590	16590	0
16	20231108	195900	316845990	16590	16590	16590	16590	0
17	20231108	195800	316845990	16590	16590	16590	16590	0
18	20231108	195700	316845990	16590	16590	16590	16590	0
19	20231108	195600	316845990	16590	16590	16590	16590	0
20	20231108	195500	316845990	16590	16590	16590	16590	0
21	20231108	195400	316845990	16590	16590	16590	16590	0
22	20231108	195300	316845990	16590	16590	16590	16590	0
23	20231108	195200	316845990	16590	16590	16590	16590	0
24	20231108	195100	316845990	16590	16590	16590	16590	0
25	20231108	195000	316845990	16590	16590	16590	16590	0
26	20231108	194900	316845990	16590	16590	16590	16590	0
27	20231108	194800	316845990	16590	16590	16590	16590	0
28	20231108	194700	316845990	16590	16590	16590	16590	0
29	20231108	194600	316845990	16590	16590	16590	16590	0
30	20231108	194500	316845990	16590	16590	16590	16590	0
31	20231108	194400	316845990	16590	16590	16590	16590	0
32	20231108	194300	316845990	16590	16590	16590	16590	251
33	20231108	194200	316845990	16590	16590	16590	16590	0
34	20231108	194100	316845990	16590	16590	16590	16590	0
35	20231108	194000	316845990	16590	16590	16590	16590	0
36	20231108	193900	316845990	16590	16590	16590	16590	0
37	20231108	193800	316845990	16590	16590	16590	16590	0
38	20231108	193700	316845990	16590	16590	16590	16590	0
39	20231108	193600	316845990	16590	16590	16590	16590	0
40	20231108	193500	316845990	16590	16590	16590	16590	0
41	20231108	193400	316845990	16590	16590	16590	16590	0
42	20231108	193300	316845990	16590	16590	16590	16590	0
43	20231108	193200	316845990	16590	16590	16590	16590	0
44	20231108	193100	316845990	16590	16590	16590	16590	0
45	20231108	193000	316845990	16590	16590	16590	16590	0
46	20231108	192900	316845990	16590	16590	16590	16590	0
47	20231108	192800	316845990	16590	16590	16590	16590	0
48	20231108	192700	316845990	16590	16590	16590	16590	0
49	20231108	192600	316845990	16590	16590	16590	16590	0
50	20231108	192500	316845990	16590	16590	16590	16590	0
51	20231108	192400	316845990	16590	16590	16590	16590	0
52	20231108	192300	316845990	16590	16590	16590	16590	0
53	20231108	192200	316845990	16590	16590	16590	16590	0
54	20231108	192100	316845990	16590	16590	16590	16590	0
55	20231108	192000	316845990	16590	16590	16590	16590	0
56	20231108	191900	316845990	16590	16590	16590	16590	0
57	20231108	191800	316845990	16590	16590	16590	16590	0
58	20231108	191700	316845990	16590	16590	16590	16590	0
59	20231108	191600	316845990	16590	16590	16590	16590	0
60	20231108	191500	316845990	16590	16590	16590	16590	0
61	20231108	191400	316845990	16590	16590	16590	16590	0
62	20231108	191300	316845990	16590	16590	16590	16590	251
63	20231108	191200	316845990	16590	16590	16590	16590	0
64	20231108	191100	316845990	16590	16590	16590	16590	0
65	20231108	191000	316845990	16590	16590	16590	16590	0
66	20231108	190900	316845990	16590	16590	16590	16590	0
67	20231108	190800	316845990	16590	16590	16590	16590	0
68	20231108	190700	316845990	16590	16590	16590	16590	0
69	20231108	190600	316845990	16590	16590	16590	16590	0
70	20231108	190500	316845990	16590	16590	16590	16590	0
71	20231108	190400	316845990	16590	16590	16590	16590	0
72	20231108	190300	316845990	16590	16590	16590	16590	0
73	20231108	190200	316845990	16590	16590	16590	16590	0
74	20231108	190100	316845990	16590	16590	16590	16590	0
75	20231108	190000	316845990	16590	16590	16590	16590	0
76	20231108	185900	316845990	16590	16590	16590	16590	0
77	20231108	185800	316845990	16590	16590	16590	16590	0
78	20231108	185700	316845990	16590	16590	16590	16590	0
79	20231108	185600	316845990	16590	16590	16590	16590	0
80	20231108	185500	316845990	16590	16590	16590	16590	0
81	20231108	185400	316845990	16590	16590	16590	16590	0
82	20231108	185300	316845990	16590	16590	16590	16590	0
83	20231108	185200	316845990	16590	16590	16590	16590	0
84	20231108	185100	316845990	16590	16590	16590	16590	0
85	20231108	185000	316845990	16590	16590	16590	16590	0
86	20231108	184900	316845990	16590	16590	16590	16590	0
87	20231108	184800	316845990	16590	16590	16590	16590	0
88	20231108	184700	316845990	16590	16590	16590	16590	0
89	20231108	184600	316845990	16590	16590	16590	16590	0
90	20231108	184500	316845990	16590	16590	16590	16590	0
91	20231108	184400	316845990	16590	16590	16590	16590	0
92	20231108	184300	316845990	16590	16590	16590	16590	251
93	20231108	184200	316845990	16590	16590	16590	16590	0
94	20231108	184100	316845990	16590	16590	16590	16590	0
95	20231108	184000	316845990	16590	16590	16590	16590	0
96	20231108	183900	316845990	16590	16590	16590	16590	0
97	20231108	183800	316845990	16590	16590	16590	16590	0
98	20231108	183700	316845990	16590	16590	16590	16590	0
99	20231108	183600	316845990	16590	16590	16590	16590	0
100	20231108	183500	316845990	16590	16590	16590	16590	0
101	20231108	183400	316845990	16590	16590	16590	16590	0
102	20231108	183300	316845990	16590	16590	16590	16590	0
103	20231108	183200	316845990	16590	16590	16590	16590	0
104	20231108	183100	316845990	16590	16590	16590	16590	0
105	20231108	183000	316845990	16590	16590	16590	16590	0
106	20231108	182900	316845990	16590	16590	16590	16590	0
107	20231108	182800	316845990	16590	16590	16590	16590	0
108	20231108	182700	316845990	16590	16590	16590	16590	0
109	20231108	182600	316845990	16590	16590	16590	16590	0
110	20231108	182500	316845990	16590	16590	16590	16590	0
111	20231108	182400	316845990	16590	16590	16590	16590	0
112	20231108	182300	316845990	16590	16590	16590	16590	0
113	20231108	182200	316845990	16590	16590	16590	16590	0
114	20231108	182100	316845990	16590	16590	16590	16590	0
115	20231108	182000	316845990	16590	16590	16590	16590	0
116	20231108	181900	316845990	16590	16590	16590	16590	0
117	20231108	181800	316845990	16590	16590	16590	16590	0
118	20231108	181700	316845990	16590	16590	16590	16590	0
119	20231108	181600	316845990	16590	16590	16590	16590	0
120	20231108	181500	316845990	16590	16590	16590	16590	0
121	20231108	181400	316845990	16590	16590	16590	16590	0
122	20231108	181300	316845990	16590	16590	16590	16590	251
123	20231108	181200	316845990	16590	16590	16590	16590	0
124	20231108	181100	316845990	16590	16590	16590	16590	0
125	20231108	181000	316845990	16590	16590	16590	16590	0
126	20231108	180900	316845990	16590	16590	16590	16590	0
127	20231108	180800	316845990	16590	16590	16590	16590	0
128	20231108	180700	316845990	16590	16590	16590	16590	0
129	20231108	180600	316845990	16590	16590	16590	16590	0
130	20231108	180500	316845990	16590	16590	16590	16590	0
131	20231108	180400	316845990	16590	16590	16590	16590	0
132	20231108	180300	316845990	16590	16590	16590	16590	0
133	20231108	180200	316845990	16590	16590	16590	16590	0
134	20231108	180100	316845990	16590	16590	16590	16590	0
135	20231108	180000	316845990	16590	16590	16590	16590	0
136	20231108	175900	316845990	16590	16590	16590	16590	0
137	20231108	175800	316845990	16590	16590	16590	16590	0
138	20231108	175700	316845990	16590	16590	16590	16590	0
139	20231108	175600	316845990	16590	16590	16590	16590	0
140	20231108	175500	316845990	16590	16590	16590	16590	0
141	20231108	175400	316845990	16590	16590	16590	16590	0
142	20231108	175300	316845990	16590	16590	16590	16590	0
143	20231108	175200	316845990	16590	16590	16590	16590	0
144	20231108	175100	316845990	16590	16590	16590	16590	0
145	20231108	175000	316845990	16590	16590	16590	16590	0
146	20231108	174900	316845990	16590	16590	16590	16590	0
147	20231108	174800	316845990	16590	16590	16590	16590	0
148	20231108	174700	316845990	16590	16590	16590	16590	0
149	20231108	174600	316845990	16590	16590	16590	16590	0
150	20231108	174500	316845990	16590	16590	16590	16590	0
151	20231108	174400	316845990	16590	16590	16590	16590	0
152	20231108	174300	316845990	16590	16590	16590	16590	251
153	20231108	174200	316845990	16590	16590	16590	16590	0
154	20231108	174100	316845990	16590	16590	16590	16590	0
155	20231108	174000	316845990	16590	16590	16590	16590	0
156	20231108	173900	316845990	16590	16590	16590	16590	0
157	20231108	173800	316845990	16590	16590	16590	16590	0
158	20231108	173700	316845990	16590	16590	16590	16590	0
159	20231108	173600	316845990	16590	16590	16590	16590	0
160	20231108	173500	316845990	16590	16590	16590	16590	0
161	20231108	173400	316845990	16590	16590	16590	16590	0
162	20231108	173300	316845990	16590	16590	16590	16590	0
163	20231108	173200	316845990	16590	16590	16590	16590	0
164	20231108	173100	316845990	16590	16590	16590	16590	0
165	20231108	173000	316845990	16590	16590	16590	16590	0
166	20231108	172900	316845990	16590	16590	16590	16590	0
167	20231108	172800	316845990	16590	16590	16590	16590	0
168	20231108	172700	316845990	16590	16590	16590	16590	0
169	20231108	172600	316845990	16590	16590	16590	16590	0
170	20231108	172500	316845990	16590	16590	16590	16590	0
171	20231108	172400	316845990	16590	16590	16590	16590	0
172	20231108	172300	316845990	16590	16590	16590	16590	0
173	20231108	172200	316845990	16590	16590	16590	16590	0
174	20231108	172100	316845990	16590	16590	16590	16590	0
175	20231108	172000	316845990	16590	16590	16590	16590	0
176	20231108	171900	316845990	16590	16590	16590	16590	0
177	20231108	171800	316845990	16590	16590	16590	16590	0
178	20231108	171700	316845990	16590	16590	16590	16590	0
179	20231108	171600	316845990	16590	16590	16590	16590	0
180	20231108	171500	316845990	16590	16590	16590	16590	0
181	20231108	171400	316845990	16590	16590	16590	16590	0
182	20231108	171300	316845990	16590	16590	16590	16590	251
183	20231108	171200	316845990	16590	16590	16590	16590	0
184	20231108	171100	316845990	16590	16590	16590	16590	0
185	20231108	171000	316845990	16590	16590	16590	16590	0
186	20231108	170900	316845990	16590	16590	16590	16590	0
187	20231108	170800	316845990	16590	16590	16590	16590	0
188	20231108	170700	316845990	16590	16590	16590	16590	0
189	20231108	170600	316845990	16590	16590	16590	16590	0
190	20231108	170500	316845990	16590	16590	16590	16590	0
191	20231108	170400	316845990	16590	16590	16590	16590	0
192	20231108	170300	316845990	16590	16590	16590	16590	0
193	20231108	170200	316845990	16590	16590	16590	16590	0
194	20231108	170100	316845990	16590	16590	16590	16590	0
195	20231108	170000	316845990	16590	16590	16590	16590	0
196	20231108	165900	316845990	16590	16590	16590	16590	0
197	20231108	165800	316845990	16590	16590	16590	16590	0
198	20231108	165700	316845990	16590	16590	16590	16590	0
199	20231108	165600	316845990	16590	16590	16590	16590	0
200	20231108	165500	316845990	16590	16590	16590	16590	0
201	20231108	165400	316845990	16590	16590	16590	16590	0
202	20231108	165300	316845990	16590	16590	16590	16590	0
203	20231108	165200	316845990	16590	16590	16590	16590	0
204	20231108	165100	316845990	16590	16590	16590	16590	0
205	20231108	165000	316845990	16590	16590	16590	16590	0
206	20231108	164900	316845990	16590	16590	16590	16590	0
207	20231108	164800	316845990	16590	16590	16590	16590	0
208	20231108	164700	316845990	16590	16590	16590	16590	0
209	20231108	164600	316845990	16590	16590	16590	16590	0
210	20231108	164500	316845990	16590	16590	16590	16590	0
211	20231108	164400	316845990	16590	16590	16590	16590	0
212	20231108	164300	316845990	16590	16590	16590	16590	251
213	20231108	164200	316845990	16590	16590	16590	16590	0
214	20231108	164100	316845990	16590	16590	16590	16590	0
215	20231108	164000	316845990	16590	16590	16590	16590	0
216	20231108	163900	316845990	16590	16590	16590	16590	0
217	20231108	163800	316845990	16590	16590	16590	16590	0
218	20231108	163700	316845990	16590	16590	16590	16590	0
219	20231108	163600	316845990	16590	16590	16590	16590	0
220	20231108	163500	316845990	16590	16590	16590	16590	0
221	20231108	163400	316845990	16590	16590	16590	16590	0
222	20231108	163300	316845990	16590	16590	16590	16590	0
223	20231108	163200	316845990	16590	16590	16590	16590	0
224	20231108	163100	316845990	16590	16590	16590	16590	0
225	20231108	163000	316845990	16590	16590	16590	16590	0
226	20231108	162900	316845990	16590	16590	16590	16590	0
227	20231108	162800	316845990	16590	16590	16590	16590	0
228	20231108	162700	316845990	16590	16590	16590	16590	0
229	20231108	162600	316845990	16590	16590	16590	16590	0
230	20231108	162500	316845990	16590	16590	16590	16590	0
231	20231108	162400	316845990	16590	16590	16590	16590	0
232	20231108	162300	316845990	16590	16590	16590	16590	0
233	20231108	162200	316845990	16590	16590	16590	16590	0
234	20231108	162100	316845990	16590	16590	16590	16590	0
235	20231108	162000	316845990	16590	16590	16590	16590	0
236	20231108	161900	316845990	16590	16590	16590	16590	0
237	20231108	161800	316845990	16590	16590	16590	16590	0
238	20231108	161700	316845990	16590	16590	16590	16590	0
239	20231108	161600	316845990	16590	16590	16590	16590	0
240	20231108	161500	316845990	16590	16590	16590	16590	0
241	20231108	161400	316845990	16590	16590	16590	16590	0
242	20231108	161300	316845990	16590	16590	16590	16590	251
243	20231108	161200	316845990	16590	16590	16590	16590	0
244	20231108	161100	316845990	16590	16590	16590	16590	0
245	20231108	161000	316845990	16590	16590	16590	16590	0
246	20231108	160900	316845990	16590	16590	16590	16590	0
247	20231108	160800	316845990	16590	16590	16590	16590	0
248	20231108	160700	316845990	16590	16590	16590	16590	0
249	20231108	160600	316845990	16590	16590	16590	16590	0
250	20231108	160500	316845990	16590	16590	16590	16590	0
251	20231108	160400	316845990	16590	16590	16590	16590	0
252	20231108	160300	316845990	16590	16590	16590	16590	0
253	20231108	160200	316845990	16590	16590	16590	16590	0
254	20231108	160100	316845990	16590	16590	16590	16590	0
255	20231108	160000	316845990	16590	16590	16590	16590	0
256	20231108	155900	316845990	16590	16590	16590	16590	0
257	20231108	155800	316845990	16590	16590	16590	16590	0
258	20231108	155700	316845990	16590	16590	16590	16590	0
259	20231108	155600	316845990	16590	16590	16590	16590	0
260	20231108	155500	316845990	16590	16590	16590	16590	0
261	20231108	155400	316845990	16590	16590	16590	16590	0
262	20231108	155300	316845990	16590	16590	16590	16590	0
263	20231108	155200	316845990	16590	16590	16590	16590	0
264	20231108	155100	316845990	16590	16590	16590	16590	0
265	20231108	155000	316845990	16590	16590	16590	16590	0
266	20231108	154900	316845990	16590	16590	16590	16590	0
267	20231108	154800	316845990	16590	16590	16590	16590	0
268	20231108	154700	316845990	16590	16590	16590	16590	0
269	20231108	154600	316845990	16590	16590	16590	16590	0
270	20231108	154500	316845990	16590	16590	16590	16590	0
271	20231108	154400	316845990	16590	16590	16590	16590	0
272	20231108	154300	316845990	16590	16590	16590	16590	251
273	20231108	154200	316845990	16590	16590	16590	16590	0
274	20231108	154100	316845990	16590	16590	16590	16590	0
275	20231108	154000	316845990	16590	16590	16590	16590	0
276	20231108	153900	316845990	16590	16590	16590	16590	0
277	20231108	153800	316845990	16590	16590	16590	16590	0
278	20231108	153700	316845990	16590	16590	16590	16590	0
279	20231108	153600	316845990	16590	16590	16590	16590	0
280	20231108	153500	316845990	16590	16590	16590	16590	0
281	20231108	153400	316845990	16590	16590	16590	16590	0
282	20231108	153300	316845990	16590	16590	16590	16590	0
283	20231108	153200	316845990	16590	16590	16590	16590	0
284	20231108	153100	316845990	16590	16590	16590	16590	0
285	20231108	153000	316845990	16590	16590	16590	16590	251
286	20231108	152900	312681900	16640	16640	16640	16640	0
287	20231108	152800	312681900	16640	16640	16640	16640	0
288	20231108	152700	312681900	16640	16640	16640	16640	0
289	20231108	152600	312681900	16640	16640	16640	16640	0
290	20231108	152500	312681900	16640	16640	16640	16640	0
291	20231108	152400	312681900	16640	16640	16640	16640	0
292	20231108	152300	312681900	16640	16640	16640	16640	0
293	20231108	152200	312681900	16640	16640	16640	16640	0
294	20231108	152100	312681900	16640	16640	16640	16640	0
295	20231108	152000	312681900	16640	16640	16640	16640	0
296	20231108	151900	312681900	16640	16640	16640	16640	0
297	20231108	151800	312681900	16640	16640	16640	16640	14
298	20231108	151700	312448940	16640	16640	16640	16640	10
299	20231108	151600	312282540	16600	16600	16600	16600	0
300	20231108	151500	312282540	16600	16600	16600	16600	0
301	20231108	151400	312282540	16600	16600	16600	16600	0
302	20231108	151300	312282540	16600	16630	16630	16600	113
303	20231108	151200	310406380	16600	16600	16600	16600	40
304	20231108	151100	309742380	16600	16600	16600	16600	0
305	20231108	151000	309742380	16600	16610	16610	16600	379
306	20231108	150900	303449710	16610	16630	16630	16610	60
307	20231108	150800	302452910	16610	16610	16610	16610	0
308	20231108	150700	302452910	16610	16610	16610	16610	20
309	20231108	150600	302120710	16610	16610	16610	16610	44
310	20231108	150500	301389870	16620	16620	16620	16620	157
311	20231108	150400	298780530	16620	16620	16620	16620	0
312	20231108	150300	298780530	16620	16620	16620	16620	16
313	20231108	150200	298514610	16620	16610	16620	16610	38
314	20231108	150100	297883420	16610	16630	16630	16610	685
315	20231108	150000	286497750	16640	16640	16640	16630	60
316	20231108	145900	285499390	16640	16640	16640	16640	65
317	20231108	145800	284417790	16690	16690	16690	16690	0
318	20231108	145700	284417790	16690	16640	16690	16640	32
319	20231108	145600	283885210	16640	16640	16640	16640	0
320	20231108	145500	283885210	16640	16640	16640	16640	20
321	20231108	145400	283552410	16630	16650	16650	16630	749
322	20231108	145300	271088930	16640	16640	16640	16640	0
323	20231108	145200	271088930	16640	16640	16640	16640	0
324	20231108	145100	271088930	16640	16640	16640	16640	1
325	20231108	145000	271072290	16640	16640	16640	16640	0
326	20231108	144900	271072290	16640	16640	16640	16640	0
327	20231108	144800	271072290	16640	16640	16640	16640	0
328	20231108	144700	271072290	16640	16640	16640	16640	0
329	20231108	144600	271072290	16640	16640	16640	16640	0
330	20231108	144500	271072290	16640	16640	16640	16640	0
331	20231108	144400	271072290	16640	16640	16640	16640	111
332	20231108	144300	269225250	16640	16640	16640	16640	0
333	20231108	144200	269225250	16640	16640	16640	16640	0
334	20231108	144100	269225250	16640	16640	16640	16640	0
335	20231108	144000	269225250	16640	16640	16640	16640	0
336	20231108	143900	269225250	16640	16640	16640	16640	0
337	20231108	143800	269225250	16640	16640	16640	16640	0
338	20231108	143700	269225250	16640	16640	16640	16640	0
339	20231108	143600	269225250	16640	16660	16660	16640	597
340	20231108	143500	259287030	16700	16700	16700	16700	0
341	20231108	143400	259287030	16700	16700	16700	16700	0
342	20231108	143300	259287030	16700	16700	16700	16700	0
343	20231108	143200	259287030	16700	16690	16700	16660	2407
344	20231108	143100	219131530	16690	16690	16690	16690	0
345	20231108	143000	219131530	16690	16690	16690	16690	1
346	20231108	142900	219114840	16690	16690	16690	16690	10
347	20231108	142800	218947940	16690	16690	16690	16690	10
348	20231108	142700	218781040	16700	16700	16700	16700	0
349	20231108	142600	218781040	16700	16700	16700	16700	0
350	20231108	142500	218781040	16700	16700	16700	16700	398
351	20231108	142400	212134440	16710	16710	16710	16710	0
352	20231108	142300	212134440	16710	16710	16710	16710	0
353	20231108	142200	212134440	16710	16710	16710	16710	21
354	20231108	142100	211783530	16710	16710	16710	16710	0
355	20231108	142000	211783530	16710	16710	16710	16710	0
356	20231108	141900	211783530	16710	16710	16710	16710	0
357	20231108	141800	211783530	16710	16710	16710	16710	0
358	20231108	141700	211783530	16710	16710	16710	16710	0
359	20231108	141600	211783530	16710	16710	16710	16710	18
360	20231108	141500	211482750	16710	16710	16710	16710	1
361	20231108	141400	211466040	16700	16700	16700	16700	0
362	20231108	141300	211466040	16700	16700	16700	16700	21
363	20231108	141200	211115340	16700	16700	16700	16700	0
364	20231108	141100	211115340	16700	16700	16700	16700	0
365	20231108	141000	211115340	16700	16700	16700	16700	0
366	20231108	140900	211115340	16700	16700	16700	16700	0
367	20231108	140800	211115340	16700	16700	16700	16700	42
368	20231108	140700	210413940	16700	16700	16700	16700	0
369	20231108	140600	210413940	16700	16700	16700	16700	100
370	20231108	140500	208743940	16700	16700	16700	16700	0
371	20231108	140400	208743940	16700	16700	16700	16700	0
372	20231108	140300	208743940	16700	16700	16700	16700	0
373	20231108	140200	208743940	16700	16700	16700	16700	300
374	20231108	140100	203733940	16700	16700	16700	16700	0
375	20231108	140000	203733940	16700	16700	16700	16700	47
376	20231108	135900	202949040	16700	16700	16700	16700	0
377	20231108	135800	202949040	16700	16700	16700	16700	0
378	20231108	135700	202949040	16700	16710	16710	16700	504
379	20231108	135600	194532230	16730	16730	16730	16730	1
380	20231108	135500	194515500	16720	16720	16720	16720	350
381	20231108	135400	188663500	16720	16720	16720	16720	0
382	20231108	135300	188663500	16720	16720	16720	16720	0
383	20231108	135200	188663500	16720	16720	16720	16720	0
384	20231108	135100	188663500	16720	16720	16720	16720	28
385	20231108	135000	188195340	16690	16690	16690	16690	0
386	20231108	134900	188195340	16690	16690	16690	16690	0
387	20231108	134800	188195340	16690	16690	16690	16690	120
388	20231108	134700	186192540	16680	16680	16680	16680	0
389	20231108	134600	186192540	16680	16680	16680	16680	0
390	20231108	134500	186192540	16680	16680	16680	16680	0
391	20231108	134400	186192540	16680	16680	16680	16680	20
392	20231108	134300	185858940	16670	16670	16670	16670	0
393	20231108	134200	185858940	16670	16670	16670	16670	0
394	20231108	134100	185858940	16670	16670	16670	16670	0
395	20231108	134000	185858940	16670	16670	16670	16670	0
396	20231108	133900	185858940	16670	16670	16670	16670	0
397	20231108	133800	185858940	16670	16670	16670	16670	0
398	20231108	133700	185858940	16670	16670	16670	16670	0
399	20231108	133600	185858940	16670	16670	16670	16670	0
400	20231108	133500	185858940	16670	16670	16670	16670	1
401	20231108	133400	185842270	16670	16670	16670	16670	237
402	20231108	133300	181891480	16680	16680	16680	16680	0
403	20231108	133200	181891480	16680	16680	16680	16680	0
404	20231108	133100	181891480	16680	16680	16680	16680	80
405	20231108	133000	180557080	16680	16680	16680	16680	0
406	20231108	132900	180557080	16680	16680	16680	16680	40
407	20231108	132800	179889880	16670	16670	16670	16670	0
408	20231108	132700	179889880	16670	16670	16670	16670	0
409	20231108	132600	179889880	16670	16670	16670	16670	2
410	20231108	132500	179856540	16740	16740	16740	16740	0
411	20231108	132400	179856540	16740	16740	16740	16740	0
412	20231108	132300	179856540	16740	16740	16740	16740	0
413	20231108	132200	179856540	16740	16740	16740	16740	0
414	20231108	132100	179856540	16740	16740	16740	16740	0
415	20231108	132000	179856540	16740	16740	16740	16740	0
416	20231108	131900	179856540	16740	16740	16740	16740	0
417	20231108	131800	179856540	16740	16740	16740	16740	0
418	20231108	131700	179856540	16740	16740	16740	16740	0
419	20231108	131600	179856540	16740	16740	16740	16740	0
420	20231108	131500	179856540	16740	16740	16740	16740	0
421	20231108	131400	179856540	16740	16740	16740	16740	0
422	20231108	131300	179856540	16740	16740	16740	16740	0
423	20231108	131200	179856540	16740	16740	16740	16740	0
424	20231108	131100	179856540	16740	16740	16740	16740	0
425	20231108	131000	179856540	16740	16740	16740	16740	65
426	20231108	130900	178768440	16740	16740	16740	16740	1
427	20231108	130800	178751700	16630	16630	16630	16630	0
428	20231108	130700	178751700	16630	16630	16630	16630	0
429	20231108	130600	178751700	16630	16630	16630	16630	1
430	20231108	130500	178735070	16630	16630	16630	16630	32
431	20231108	130400	178202910	16740	16740	16740	16740	0
432	20231108	130300	178202910	16740	16720	16740	16720	5
433	20231108	130200	178119270	16710	16670	16710	16670	10
434	20231108	130100	177952370	16640	16640	16640	16640	100
435	20231108	130000	176288370	16630	16630	16630	16630	0
436	20231108	125900	176288370	16630	16630	16630	16630	0
437	20231108	125800	176288370	16630	16630	16630	16630	0
438	20231108	125700	176288370	16630	16660	16660	16630	789
439	20231108	125600	163163220	16670	16670	16670	16670	33
440	20231108	125500	162613110	16670	16680	16680	16670	395
441	20231108	125400	156025510	16690	16700	16710	16690	358
442	20231108	125300	150048190	16700	16700	16700	16700	31
443	20231108	125200	149530490	16710	16710	16710	16710	1
444	20231108	125100	149513780	16710	16710	16710	16710	0
445	20231108	125000	149513780	16710	16710	16710	16710	975
446	20231108	124900	133221530	16740	16710	16740	16710	23
447	20231108	124800	132837150	16710	16710	16710	16710	0
448	20231108	124700	132837150	16710	16710	16710	16710	5
449	20231108	124600	132753600	16700	16700	16700	16700	0
450	20231108	124500	132753600	16700	16700	16700	16700	12
451	20231108	124400	132553200	16700	16700	16700	16700	0
452	20231108	124300	132553200	16700	16700	16700	16700	0
453	20231108	124200	132553200	16700	16700	16700	16700	0
454	20231108	124100	132553200	16700	16700	16700	16700	0
455	20231108	124000	132553200	16700	16700	16700	16700	0
456	20231108	123900	132553200	16700	16700	16700	16700	0
457	20231108	123800	132553200	16700	16700	16700	16700	0
458	20231108	123700	132553200	16700	16700	16700	16700	0
459	20231108	123600	132553200	16700	16700	16700	16700	0
460	20231108	123500	132553200	16700	16700	16700	16700	70
461	20231108	123400	131384200	16700	16700	16700	16700	0
462	20231108	123300	131384200	16700	16700	16700	16700	0
463	20231108	123200	131384200	16700	16720	16720	16700	37
464	20231108	123100	130766260	16700	16710	16710	16700	79
465	20231108	123000	129446550	16780	16780	16780	16780	0
466	20231108	122900	129446550	16780	16780	16780	16780	0
467	20231108	122800	129446550	16780	16780	16780	16780	0
468	20231108	122700	129446550	16780	16780	16780	16780	13
469	20231108	122600	129228410	16780	16780	16780	16780	0
470	20231108	122500	129228410	16780	16780	16780	16780	0
471	20231108	122400	129228410	16780	16780	16780	16780	0
472	20231108	122300	129228410	16780	16780	16780	16780	0
473	20231108	122200	129228410	16780	16780	16780	16780	0
474	20231108	122100	129228410	16780	16780	16780	16780	0
475	20231108	122000	129228410	16780	16780	16780	16780	20
476	20231108	121900	128892810	16790	16790	16790	16790	0
477	20231108	121800	128892810	16790	16790	16790	16790	0
478	20231108	121700	128892810	16790	16790	16790	16790	0
479	20231108	121600	128892810	16790	16790	16790	16790	0
480	20231108	121500	128892810	16790	16790	16790	16790	0
481	20231108	121400	128892810	16790	16790	16790	16790	0
482	20231108	121300	128892810	16790	16790	16790	16790	0
483	20231108	121200	128892810	16790	16790	16790	16790	0
484	20231108	121100	128892810	16790	16790	16790	16790	0
485	20231108	121000	128892810	16790	16790	16790	16790	0
486	20231108	120900	128892810	16790	16790	16790	16790	0
487	20231108	120800	128892810	16790	16790	16790	16790	0
488	20231108	120700	128892810	16790	16790	16790	16790	0
489	20231108	120600	128892810	16790	16790	16790	16790	0
490	20231108	120500	128892810	16790	16790	16790	16790	0
491	20231108	120400	128892810	16790	16790	16790	16790	0
492	20231108	120300	128892810	16790	16790	16790	16790	0
493	20231108	120200	128892810	16790	16790	16790	16790	12
494	20231108	120100	128691330	16790	16790	16790	16790	0
495	20231108	120000	128691330	16790	16790	16790	16790	0
496	20231108	115900	128691330	16790	16790	16790	16790	0
497	20231108	115800	128691330	16790	16790	16790	16790	0
498	20231108	115700	128691330	16790	16790	16790	16790	22
499	20231108	115600	128321950	16790	16790	16790	16790	0
500	20231108	115500	128321950	16790	16750	16790	16750	5
501	20231108	115400	128238160	16720	16720	16720	16720	0
502	20231108	115300	128238160	16720	16720	16720	16720	0
503	20231108	115200	128238160	16720	16720	16720	16720	0
504	20231108	115100	128238160	16720	16720	16720	16720	0
505	20231108	115000	128238160	16720	16720	16720	16720	0
506	20231108	114900	128238160	16720	16720	16720	16720	36
507	20231108	114800	127636240	16720	16720	16720	16720	11
508	20231108	114700	127452320	16720	16720	16720	16720	0
509	20231108	114600	127452320	16720	16720	16720	16720	0
510	20231108	114500	127452320	16720	16720	16720	16720	0
511	20231108	114400	127452320	16720	16720	16720	16720	0
512	20231108	114300	127452320	16720	16720	16720	16720	133
513	20231108	114200	125228560	16720	16720	16720	16720	0
514	20231108	114100	125228560	16720	16720	16720	16720	23
515	20231108	114000	124844000	16750	16720	16750	16720	201
516	20231108	113900	121483250	16750	16750	16750	16750	0
517	20231108	113800	121483250	16750	16750	16750	16750	0
518	20231108	113700	121483250	16750	16720	16750	16720	98
519	20231108	113600	119844660	16720	16720	16720	16720	0
520	20231108	113500	119844660	16720	16700	16720	16700	147
521	20231108	113400	117388820	16720	16720	16720	16720	0
522	20231108	113300	117388820	16720	16720	16720	16720	13
523	20231108	113200	117171460	16720	16720	16720	16720	0
524	20231108	113100	117171460	16720	16720	16720	16720	20
525	20231108	113000	116837060	16720	16720	16720	16720	0
526	20231108	112900	116837060	16720	16720	16720	16720	0
527	20231108	112800	116837060	16720	16720	16720	16720	0
528	20231108	112700	116837060	16720	16720	16720	16720	1
529	20231108	112600	116820340	16680	16680	16680	16680	0
530	20231108	112500	116820340	16680	16680	16680	16680	1
531	20231108	112400	116803660	16680	16670	16680	16670	1492
532	20231108	112300	91931290	16670	16670	16670	16670	0
533	20231108	112200	91931290	16670	16680	16680	16670	300
534	20231108	112100	86930230	16670	16670	16670	16670	0
535	20231108	112000	86930230	16670	16670	16670	16670	0
536	20231108	111900	86930230	16670	16670	16670	16670	176
537	20231108	111800	83996310	16670	16670	16670	16670	0
538	20231108	111700	83996310	16670	16670	16670	16670	0
539	20231108	111600	83996310	16670	16670	16670	16670	0
540	20231108	111500	83996310	16670	16670	16670	16670	0
541	20231108	111400	83996310	16670	16670	16670	16670	0
542	20231108	111300	83996310	16670	16670	16670	16670	1
543	20231108	111200	83979640	16620	16620	16620	16620	0
544	20231108	111100	83979640	16620	16620	16620	16620	0
545	20231108	111000	83979640	16620	16630	16630	16620	10
546	20231108	110900	83813430	16630	16630	16630	16630	1
547	20231108	110800	83796800	16630	16630	16630	16630	0
548	20231108	110700	83796800	16630	16630	16630	16630	2
549	20231108	110600	83763540	16630	16630	16630	16630	96
550	20231108	110500	82167060	16630	16630	16630	16630	2
551	20231108	110400	82133800	16630	16630	16630	16630	59
552	20231108	110300	81152630	16640	16640	16640	16640	21
553	20231108	110200	80803190	16640	16640	16640	16640	1
554	20231108	110100	80786550	16650	16650	16650	16650	0
555	20231108	110000	80786550	16650	16650	16650	16650	87
556	20231108	105900	79338000	16650	16650	16650	16650	0
557	20231108	105800	79338000	16650	16650	16650	16650	3
558	20231108	105700	79288050	16640	16640	16640	16640	0
559	20231108	105600	79288050	16640	16640	16640	16640	0
560	20231108	105500	79288050	16640	16640	16640	16640	0
561	20231108	105400	79288050	16640	16650	16650	16640	71
562	20231108	105300	78106490	16650	16650	16650	16650	1
563	20231108	105200	78089840	16660	16660	16660	16660	0
564	20231108	105100	78089840	16660	16660	16660	16660	30
565	20231108	105000	77590040	16640	16640	16640	16640	1
566	20231108	104900	77573400	16640	16640	16640	16640	0
567	20231108	104800	77573400	16640	16640	16640	16640	0
568	20231108	104700	77573400	16640	16640	16640	16640	0
569	20231108	104600	77573400	16640	16640	16640	16640	0
570	20231108	104500	77573400	16640	16640	16640	16640	28
571	20231108	104400	77107480	16640	16640	16640	16640	20
572	20231108	104300	76774680	16670	16670	16670	16670	0
573	20231108	104200	76774680	16670	16670	16670	16670	0
574	20231108	104100	76774680	16670	16670	16670	16670	0
575	20231108	104000	76774680	16670	16670	16670	16670	50
576	20231108	103900	75941180	16670	16670	16670	16670	1
577	20231108	103800	75924510	16630	16640	16640	16630	196
578	20231108	103700	72663190	16640	16640	16640	16640	0
579	20231108	103600	72663190	16640	16670	16670	16640	588
580	20231108	103500	62871730	16670	16670	16670	16670	0
581	20231108	103400	62871730	16670	16670	16670	16670	17
582	20231108	103300	62588340	16730	16680	16730	16670	271
583	20231108	103200	58068930	16740	16740	16740	16740	0
584	20231108	103100	58068930	16740	16680	16740	16680	14
585	20231108	103000	57835250	16680	16680	16680	16680	0
586	20231108	102900	57835250	16680	16680	16680	16680	0
587	20231108	102800	57835250	16680	16680	16680	16680	58
588	20231108	102700	56867810	16740	16740	16740	16740	1
589	20231108	102600	56851070	16730	16700	16730	16680	74
590	20231108	102500	55616610	16680	16680	16680	16680	0
591	20231108	102400	55616610	16680	16680	16680	16680	0
592	20231108	102300	55616610	16680	16680	16680	16680	0
593	20231108	102200	55616610	16680	16680	16680	16680	197
594	20231108	102100	52330650	16690	16690	16690	16690	0
595	20231108	102000	52330650	16690	16690	16690	16690	5
596	20231108	101900	52247200	16690	16690	16690	16690	0
597	20231108	101800	52247200	16690	16690	16690	16690	1
598	20231108	101700	52230510	16690	16690	16690	16690	5
599	20231108	101600	52147060	16690	16690	16690	16690	0
600	20231108	101500	52147060	16690	16690	16690	16690	14
601	20231108	101400	51913400	16680	16680	16680	16680	0
602	20231108	101300	51913400	16680	16680	16680	16680	0
603	20231108	101200	51913400	16680	16680	16680	16680	0
604	20231108	101100	51913400	16680	16680	16680	16680	0
605	20231108	101000	51913400	16680	16680	16680	16680	0
606	20231108	100900	51913400	16680	16680	16680	16680	10
607	20231108	100800	51746600	16680	16680	16680	16680	0
608	20231108	100700	51746600	16680	16680	16680	16680	20
609	20231108	100600	51413000	16680	16680	16680	16680	0
610	20231108	100500	51413000	16680	16680	16680	16680	0
611	20231108	100400	51413000	16680	16680	16680	16680	0
612	20231108	100300	51413000	16680	16680	16680	16680	0
613	20231108	100200	51413000	16680	16680	16680	16680	54
614	20231108	100100	50512280	16680	16740	16740	16680	387
615	20231108	100000	44047600	16740	16740	16740	16740	1
616	20231108	095900	44030860	16750	16750	16750	16750	0
617	20231108	095800	44030860	16750	16750	16750	16750	0
618	20231108	095700	44030860	16750	16750	16750	16750	0
619	20231108	095600	44030860	16750	16750	16750	16750	0
620	20231108	095500	44030860	16750	16750	16750	16750	0
621	20231108	095400	44030860	16750	16750	16750	16750	5
622	20231108	095300	43947110	16750	16750	16750	16750	0
623	20231108	095200	43947110	16750	16810	16810	16750	101
624	20231108	095100	42252010	16810	16810	16810	16810	0
625	20231108	095000	42252010	16810	16810	16810	16810	0
626	20231108	094900	42252010	16810	16810	16810	16810	0
627	20231108	094800	42252010	16810	16810	16810	16810	1
628	20231108	094700	42235200	16810	16810	16810	16810	0
629	20231108	094600	42235200	16810	16810	16810	16810	0
630	20231108	094500	42235200	16810	16810	16810	16810	0
631	20231108	094400	42235200	16810	16810	16810	16810	0
632	20231108	094300	42235200	16810	16810	16810	16810	30
633	20231108	094200	41730900	16810	16810	16810	16800	65
634	20231108	094100	40638290	16820	16810	16820	16800	34
635	20231108	094000	40066450	16810	16790	16810	16790	40
636	20231108	093900	39394510	16790	16750	16790	16750	31
637	20231108	093800	38874300	16740	16740	16740	16740	1
638	20231108	093700	38857560	16730	16730	16730	16730	20
639	20231108	093600	38522960	16730	16730	16730	16730	0
640	20231108	093500	38522960	16730	16710	16730	16710	7
641	20231108	093400	38405940	16700	16700	16700	16700	0
642	20231108	093300	38405940	16700	16700	16700	16700	0
643	20231108	093200	38405940	16700	16700	16700	16690	16
644	20231108	093100	38138850	16690	16730	16730	16690	13
645	20231108	093000	37921830	16700	16690	16730	16680	168
646	20231108	092900	35118630	16690	16690	16690	16690	0
647	20231108	092800	35118630	16690	16690	16690	16690	1
648	20231108	092700	35101940	16730	16700	16730	16700	15
649	20231108	092600	34851130	16700	16700	16700	16700	4
650	20231108	092500	34784330	16670	16670	16670	16670	0
651	20231108	092400	34784330	16670	16680	16680	16670	355
652	20231108	092300	28866460	16670	16670	16670	16670	0
653	20231108	092200	28866460	16670	16670	16670	16670	0
654	20231108	092100	28866460	16670	16670	16670	16670	0
655	20231108	092000	28866460	16670	16670	16670	16670	0
656	20231108	091900	28866460	16670	16670	16670	16670	0
657	20231108	091800	28866460	16670	16670	16670	16670	0
658	20231108	091700	28866460	16670	16670	16670	16670	0
659	20231108	091600	28866460	16670	16680	16680	16670	65
660	20231108	091500	27782610	16670	16670	16670	16670	0
661	20231108	091400	27782610	16670	16680	16680	16670	214
662	20231108	091300	24214970	16680	16680	16680	16680	6
663	20231108	091200	24114890	16680	16680	16680	16680	0
664	20231108	091100	24114890	16680	16780	16780	16680	287
665	20231108	091000	19322530	16790	16790	16790	16790	6
666	20231108	090900	19221790	16790	16790	16790	16790	2
667	20231108	090800	19188210	16800	16800	16800	16800	100
668	20231108	090700	17508210	16800	16740	16800	16740	558
669	20231108	090600	8159090	16740	16740	16740	16740	0
670	20231108	090500	8159090	16740	16740	16740	16740	1
671	20231108	090400	8142350	16660	16660	16660	16660	70
672	20231108	090300	6976150	16660	16670	16680	16660	174
673	20231108	090200	4074720	16670	16670	16670	16670	0
674	20231108	090100	4074720	16670	16680	16680	16670	3
675	20231108	090000	4024700	16700	16700	16700	16700	241