KissMeData/096240/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200200	316635340	16770	16770	16770	16770	708
3	20231102	200100	316635340	16770	16770	16770	16770	0
4	20231102	200000	316635340	16770	16770	16770	16770	0
5	20231102	195900	316635340	16770	16770	16770	16770	0
6	20231102	195800	316635340	16770	16770	16770	16770	0
7	20231102	195700	316635340	16770	16770	16770	16770	0
8	20231102	195600	316635340	16770	16770	16770	16770	0
9	20231102	195500	316635340	16770	16770	16770	16770	0
10	20231102	195400	316635340	16770	16770	16770	16770	0
11	20231102	195300	316635340	16770	16770	16770	16770	0
12	20231102	195200	316635340	16770	16770	16770	16770	0
13	20231102	195100	316635340	16770	16770	16770	16770	0
14	20231102	195000	316635340	16770	16770	16770	16770	0
15	20231102	194900	316635340	16770	16770	16770	16770	0
16	20231102	194800	316635340	16770	16770	16770	16770	0
17	20231102	194700	316635340	16770	16770	16770	16770	0
18	20231102	194600	316635340	16770	16770	16770	16770	0
19	20231102	194500	316635340	16770	16770	16770	16770	0
20	20231102	194400	316635340	16770	16770	16770	16770	0
21	20231102	194300	316635340	16770	16770	16770	16770	0
22	20231102	194200	316635340	16770	16770	16770	16770	0
23	20231102	194100	316635340	16770	16770	16770	16770	0
24	20231102	194000	316635340	16770	16770	16770	16770	0
25	20231102	193900	316635340	16770	16770	16770	16770	0
26	20231102	193800	316635340	16770	16770	16770	16770	0
27	20231102	193700	316635340	16770	16770	16770	16770	0
28	20231102	193600	316635340	16770	16770	16770	16770	0
29	20231102	193500	316635340	16770	16770	16770	16770	0
30	20231102	193400	316635340	16770	16770	16770	16770	0
31	20231102	193300	316635340	16770	16770	16770	16770	0
32	20231102	193200	316635340	16770	16770	16770	16770	708
33	20231102	193100	316635340	16770	16770	16770	16770	0
34	20231102	193000	316635340	16770	16770	16770	16770	0
35	20231102	192900	316635340	16770	16770	16770	16770	0
36	20231102	192800	316635340	16770	16770	16770	16770	0
37	20231102	192700	316635340	16770	16770	16770	16770	0
38	20231102	192600	316635340	16770	16770	16770	16770	0
39	20231102	192500	316635340	16770	16770	16770	16770	0
40	20231102	192400	316635340	16770	16770	16770	16770	0
41	20231102	192300	316635340	16770	16770	16770	16770	0
42	20231102	192200	316635340	16770	16770	16770	16770	0
43	20231102	192100	316635340	16770	16770	16770	16770	0
44	20231102	192000	316635340	16770	16770	16770	16770	0
45	20231102	191900	316635340	16770	16770	16770	16770	0
46	20231102	191800	316635340	16770	16770	16770	16770	0
47	20231102	191700	316635340	16770	16770	16770	16770	0
48	20231102	191600	316635340	16770	16770	16770	16770	0
49	20231102	191500	316635340	16770	16770	16770	16770	0
50	20231102	191400	316635340	16770	16770	16770	16770	0
51	20231102	191300	316635340	16770	16770	16770	16770	0
52	20231102	191200	316635340	16770	16770	16770	16770	0
53	20231102	191100	316635340	16770	16770	16770	16770	0
54	20231102	191000	316635340	16770	16770	16770	16770	0
55	20231102	190900	316635340	16770	16770	16770	16770	0
56	20231102	190800	316635340	16770	16770	16770	16770	0
57	20231102	190700	316635340	16770	16770	16770	16770	0
58	20231102	190600	316635340	16770	16770	16770	16770	0
59	20231102	190500	316635340	16770	16770	16770	16770	0
60	20231102	190400	316635340	16770	16770	16770	16770	0
61	20231102	190300	316635340	16770	16770	16770	16770	0
62	20231102	190200	316635340	16770	16770	16770	16770	708
63	20231102	190100	316635340	16770	16770	16770	16770	0
64	20231102	190000	316635340	16770	16770	16770	16770	0
65	20231102	185900	316635340	16770	16770	16770	16770	0
66	20231102	185800	316635340	16770	16770	16770	16770	0
67	20231102	185700	316635340	16770	16770	16770	16770	0
68	20231102	185600	316635340	16770	16770	16770	16770	0
69	20231102	185500	316635340	16770	16770	16770	16770	0
70	20231102	185400	316635340	16770	16770	16770	16770	0
71	20231102	185300	316635340	16770	16770	16770	16770	0
72	20231102	185200	316635340	16770	16770	16770	16770	0
73	20231102	185100	316635340	16770	16770	16770	16770	0
74	20231102	185000	316635340	16770	16770	16770	16770	0
75	20231102	184900	316635340	16770	16770	16770	16770	0
76	20231102	184800	316635340	16770	16770	16770	16770	0
77	20231102	184700	316635340	16770	16770	16770	16770	0
78	20231102	184600	316635340	16770	16770	16770	16770	0
79	20231102	184500	316635340	16770	16770	16770	16770	0
80	20231102	184400	316635340	16770	16770	16770	16770	0
81	20231102	184300	316635340	16770	16770	16770	16770	0
82	20231102	184200	316635340	16770	16770	16770	16770	0
83	20231102	184100	316635340	16770	16770	16770	16770	0
84	20231102	184000	316635340	16770	16770	16770	16770	0
85	20231102	183900	316635340	16770	16770	16770	16770	0
86	20231102	183800	316635340	16770	16770	16770	16770	0
87	20231102	183700	316635340	16770	16770	16770	16770	0
88	20231102	183600	316635340	16770	16770	16770	16770	0
89	20231102	183500	316635340	16770	16770	16770	16770	0
90	20231102	183400	316635340	16770	16770	16770	16770	0
91	20231102	183300	316635340	16770	16770	16770	16770	0
92	20231102	183200	316635340	16770	16770	16770	16770	708
93	20231102	183100	316635340	16770	16770	16770	16770	0
94	20231102	183000	316635340	16770	16770	16770	16770	0
95	20231102	182900	316635340	16770	16770	16770	16770	0
96	20231102	182800	316635340	16770	16770	16770	16770	0
97	20231102	182700	316635340	16770	16770	16770	16770	0
98	20231102	182600	316635340	16770	16770	16770	16770	0
99	20231102	182500	316635340	16770	16770	16770	16770	0
100	20231102	182400	316635340	16770	16770	16770	16770	0
101	20231102	182300	316635340	16770	16770	16770	16770	0
102	20231102	182200	316635340	16770	16770	16770	16770	0
103	20231102	182100	316635340	16770	16770	16770	16770	0
104	20231102	182000	316635340	16770	16770	16770	16770	0
105	20231102	181900	316635340	16770	16770	16770	16770	0
106	20231102	181800	316635340	16770	16770	16770	16770	0
107	20231102	181700	316635340	16770	16770	16770	16770	0
108	20231102	181600	316635340	16770	16770	16770	16770	0
109	20231102	181500	316635340	16770	16770	16770	16770	0
110	20231102	181400	316635340	16770	16770	16770	16770	0
111	20231102	181300	316635340	16770	16770	16770	16770	0
112	20231102	181200	316635340	16770	16770	16770	16770	0
113	20231102	181100	316635340	16770	16770	16770	16770	0
114	20231102	181000	316635340	16770	16770	16770	16770	0
115	20231102	180900	316635340	16770	16770	16770	16770	0
116	20231102	180800	316635340	16770	16770	16770	16770	0
117	20231102	180700	316635340	16770	16770	16770	16770	0
118	20231102	180600	316635340	16770	16770	16770	16770	0
119	20231102	180500	316635340	16770	16770	16770	16770	0
120	20231102	180400	316635340	16770	16770	16770	16770	0
121	20231102	180300	316635340	16770	16770	16770	16770	0
122	20231102	180200	316635340	16770	16770	16770	16770	708
123	20231102	180100	316635340	16770	16770	16770	16770	0
124	20231102	180000	316635340	16770	16770	16770	16770	0
125	20231102	175900	316635340	16770	16770	16770	16770	0
126	20231102	175800	316635340	16770	16770	16770	16770	0
127	20231102	175700	316635340	16770	16770	16770	16770	0
128	20231102	175600	316635340	16770	16770	16770	16770	0
129	20231102	175500	316635340	16770	16770	16770	16770	0
130	20231102	175400	316635340	16770	16770	16770	16770	0
131	20231102	175300	316635340	16770	16770	16770	16770	0
132	20231102	175200	316635340	16770	16770	16770	16770	0
133	20231102	175100	316635340	16770	16770	16770	16770	0
134	20231102	175000	316635340	16770	16770	16770	16770	0
135	20231102	174900	316635340	16770	16770	16770	16770	0
136	20231102	174800	316635340	16770	16770	16770	16770	0
137	20231102	174700	316635340	16770	16770	16770	16770	0
138	20231102	174600	316635340	16770	16770	16770	16770	0
139	20231102	174500	316635340	16770	16770	16770	16770	0
140	20231102	174400	316635340	16770	16770	16770	16770	0
141	20231102	174300	316635340	16770	16770	16770	16770	0
142	20231102	174200	316635340	16770	16770	16770	16770	0
143	20231102	174100	316635340	16770	16770	16770	16770	0
144	20231102	174000	316635340	16770	16770	16770	16770	0
145	20231102	173900	316635340	16770	16770	16770	16770	0
146	20231102	173800	316635340	16770	16770	16770	16770	0
147	20231102	173700	316635340	16770	16770	16770	16770	0
148	20231102	173600	316635340	16770	16770	16770	16770	0
149	20231102	173500	316635340	16770	16770	16770	16770	0
150	20231102	173400	316635340	16770	16770	16770	16770	0
151	20231102	173300	316635340	16770	16770	16770	16770	0
152	20231102	173200	316635340	16770	16770	16770	16770	708
153	20231102	173100	316635340	16770	16770	16770	16770	0
154	20231102	173000	316635340	16770	16770	16770	16770	0
155	20231102	172900	316635340	16770	16770	16770	16770	0
156	20231102	172800	316635340	16770	16770	16770	16770	0
157	20231102	172700	316635340	16770	16770	16770	16770	0
158	20231102	172600	316635340	16770	16770	16770	16770	0
159	20231102	172500	316635340	16770	16770	16770	16770	0
160	20231102	172400	316635340	16770	16770	16770	16770	0
161	20231102	172300	316635340	16770	16770	16770	16770	0
162	20231102	172200	316635340	16770	16770	16770	16770	0
163	20231102	172100	316635340	16770	16770	16770	16770	0
164	20231102	172000	316635340	16770	16770	16770	16770	0
165	20231102	171900	316635340	16770	16770	16770	16770	0
166	20231102	171800	316635340	16770	16770	16770	16770	0
167	20231102	171700	316635340	16770	16770	16770	16770	0
168	20231102	171600	316635340	16770	16770	16770	16770	0
169	20231102	171500	316635340	16770	16770	16770	16770	0
170	20231102	171400	316635340	16770	16770	16770	16770	0
171	20231102	171300	316635340	16770	16770	16770	16770	0
172	20231102	171200	316635340	16770	16770	16770	16770	0
173	20231102	171100	316635340	16770	16770	16770	16770	0
174	20231102	171000	316635340	16770	16770	16770	16770	0
175	20231102	170900	316635340	16770	16770	16770	16770	0
176	20231102	170800	316635340	16770	16770	16770	16770	0
177	20231102	170700	316635340	16770	16770	16770	16770	0
178	20231102	170600	316635340	16770	16770	16770	16770	0
179	20231102	170500	316635340	16770	16770	16770	16770	0
180	20231102	170400	316635340	16770	16770	16770	16770	0
181	20231102	170300	316635340	16770	16770	16770	16770	0
182	20231102	170200	316635340	16770	16770	16770	16770	708
183	20231102	170100	316635340	16770	16770	16770	16770	0
184	20231102	170000	316635340	16770	16770	16770	16770	0
185	20231102	165900	316635340	16770	16770	16770	16770	0
186	20231102	165800	316635340	16770	16770	16770	16770	0
187	20231102	165700	316635340	16770	16770	16770	16770	0
188	20231102	165600	316635340	16770	16770	16770	16770	0
189	20231102	165500	316635340	16770	16770	16770	16770	0
190	20231102	165400	316635340	16770	16770	16770	16770	0
191	20231102	165300	316635340	16770	16770	16770	16770	0
192	20231102	165200	316635340	16770	16770	16770	16770	0
193	20231102	165100	316635340	16770	16770	16770	16770	0
194	20231102	165000	316635340	16770	16770	16770	16770	0
195	20231102	164900	316635340	16770	16770	16770	16770	0
196	20231102	164800	316635340	16770	16770	16770	16770	0
197	20231102	164700	316635340	16770	16770	16770	16770	0
198	20231102	164600	316635340	16770	16770	16770	16770	0
199	20231102	164500	316635340	16770	16770	16770	16770	0
200	20231102	164400	316635340	16770	16770	16770	16770	0
201	20231102	164300	316635340	16770	16770	16770	16770	0
202	20231102	164200	316635340	16770	16770	16770	16770	0
203	20231102	164100	316635340	16770	16770	16770	16770	0
204	20231102	164000	316635340	16770	16770	16770	16770	0
205	20231102	163900	316635340	16770	16770	16770	16770	0
206	20231102	163800	316635340	16770	16770	16770	16770	0
207	20231102	163700	316635340	16770	16770	16770	16770	0
208	20231102	163600	316635340	16770	16770	16770	16770	0
209	20231102	163500	316635340	16770	16770	16770	16770	0
210	20231102	163400	316635340	16770	16770	16770	16770	0
211	20231102	163300	316635340	16770	16770	16770	16770	0
212	20231102	163200	316635340	16770	16770	16770	16770	708
213	20231102	163100	316635340	16770	16770	16770	16770	0
214	20231102	163000	316635340	16770	16770	16770	16770	0
215	20231102	162900	316635340	16770	16770	16770	16770	0
216	20231102	162800	316635340	16770	16770	16770	16770	0
217	20231102	162700	316635340	16770	16770	16770	16770	0
218	20231102	162600	316635340	16770	16770	16770	16770	0
219	20231102	162500	316635340	16770	16770	16770	16770	0
220	20231102	162400	316635340	16770	16770	16770	16770	0
221	20231102	162300	316635340	16770	16770	16770	16770	0
222	20231102	162200	316635340	16770	16770	16770	16770	0
223	20231102	162100	316635340	16770	16770	16770	16770	0
224	20231102	162000	316635340	16770	16770	16770	16770	0
225	20231102	161900	316635340	16770	16770	16770	16770	0
226	20231102	161800	316635340	16770	16770	16770	16770	0
227	20231102	161700	316635340	16770	16770	16770	16770	0
228	20231102	161600	316635340	16770	16770	16770	16770	0
229	20231102	161500	316635340	16770	16770	16770	16770	0
230	20231102	161400	316635340	16770	16770	16770	16770	0
231	20231102	161300	316635340	16770	16770	16770	16770	0
232	20231102	161200	316635340	16770	16770	16770	16770	0
233	20231102	161100	316635340	16770	16770	16770	16770	0
234	20231102	161000	316635340	16770	16770	16770	16770	0
235	20231102	160900	316635340	16770	16770	16770	16770	0
236	20231102	160800	316635340	16770	16770	16770	16770	0
237	20231102	160700	316635340	16770	16770	16770	16770	0
238	20231102	160600	316635340	16770	16770	16770	16770	0
239	20231102	160500	316635340	16770	16770	16770	16770	0
240	20231102	160400	316635340	16770	16770	16770	16770	0
241	20231102	160300	316635340	16770	16770	16770	16770	0
242	20231102	160200	316635340	16770	16770	16770	16770	708
243	20231102	160100	316635340	16770	16770	16770	16770	0
244	20231102	160000	316635340	16770	16770	16770	16770	0
245	20231102	155900	316635340	16770	16770	16770	16770	0
246	20231102	155800	316635340	16770	16770	16770	16770	0
247	20231102	155700	316635340	16770	16770	16770	16770	0
248	20231102	155600	316635340	16770	16770	16770	16770	0
249	20231102	155500	316635340	16770	16770	16770	16770	0
250	20231102	155400	316635340	16770	16770	16770	16770	0
251	20231102	155300	316635340	16770	16770	16770	16770	0
252	20231102	155200	316635340	16770	16770	16770	16770	0
253	20231102	155100	316635340	16770	16770	16770	16770	0
254	20231102	155000	316635340	16770	16770	16770	16770	0
255	20231102	154900	316635340	16770	16770	16770	16770	0
256	20231102	154800	316635340	16770	16770	16770	16770	0
257	20231102	154700	316635340	16770	16770	16770	16770	0
258	20231102	154600	316635340	16770	16770	16770	16770	0
259	20231102	154500	316635340	16770	16770	16770	16770	0
260	20231102	154400	316635340	16770	16770	16770	16770	0
261	20231102	154300	316635340	16770	16770	16770	16770	0
262	20231102	154200	316635340	16770	16770	16770	16770	0
263	20231102	154100	316635340	16770	16770	16770	16770	0
264	20231102	154000	316635340	16770	16770	16770	16770	0
265	20231102	153900	316635340	16770	16770	16770	16770	0
266	20231102	153800	316635340	16770	16770	16770	16770	0
267	20231102	153700	316635340	16770	16770	16770	16770	0
268	20231102	153600	316635340	16770	16770	16770	16770	0
269	20231102	153500	316635340	16770	16770	16770	16770	0
270	20231102	153400	316635340	16770	16770	16770	16770	0
271	20231102	153300	316635340	16770	16770	16770	16770	0
272	20231102	153200	316635340	16770	16770	16770	16770	708
273	20231102	153100	316635340	16770	16770	16770	16770	0
274	20231102	153000	316635340	16770	16770	16770	16770	708
275	20231102	152900	304762180	16760	16760	16760	16760	0
276	20231102	152800	304762180	16760	16760	16760	16760	0
277	20231102	152700	304762180	16760	16760	16760	16760	0
278	20231102	152600	304762180	16760	16760	16760	16760	0
279	20231102	152500	304762180	16760	16760	16760	16760	0
280	20231102	152400	304762180	16760	16760	16760	16760	0
281	20231102	152300	304762180	16760	16760	16760	16760	0
282	20231102	152200	304762180	16760	16760	16760	16760	0
283	20231102	152100	304762180	16760	16760	16760	16760	0
284	20231102	152000	304762180	16760	16760	16760	16760	0
285	20231102	151900	304762180	16760	16730	16760	16730	171
286	20231102	151800	301896620	16730	16730	16730	16730	7
287	20231102	151700	301779510	16700	16730	16730	16700	611
288	20231102	151600	291575240	16720	16720	16720	16720	197
289	20231102	151500	288281400	16710	16720	16720	16700	28
290	20231102	151400	287813420	16720	16720	16720	16720	16
291	20231102	151300	287545900	16720	16720	16720	16720	17
292	20231102	151200	287261660	16720	16710	16740	16710	174
293	20231102	151100	284353770	16710	16740	16740	16700	331
294	20231102	151000	278819580	16740	16730	16740	16730	18
295	20231102	150900	278518270	16740	16750	16750	16740	16
296	20231102	150800	278250350	16750	16750	16750	16750	71
297	20231102	150700	277061100	16750	16750	16750	16750	17
298	20231102	150600	276776350	16750	16750	16750	16750	17
299	20231102	150500	276491600	16750	16730	16750	16730	321
300	20231102	150400	271121100	16730	16730	16730	16730	17
301	20231102	150300	270836690	16730	16740	16740	16720	175
302	20231102	150200	267909290	16740	16740	16740	16740	16
303	20231102	150100	267641450	16740	16740	16740	16740	17
304	20231102	150000	267356870	16740	16740	16740	16740	16
305	20231102	145900	267089030	16740	16740	16740	16740	16
306	20231102	145800	266821190	16740	16740	16740	16740	104
307	20231102	145700	265080230	16740	16740	16740	16740	16
308	20231102	145600	264812390	16740	16740	16740	16740	16
309	20231102	145500	264544550	16740	16740	16740	16740	54
310	20231102	145400	263640590	16740	16740	16740	16730	17
311	20231102	145300	263356020	16740	16740	16740	16740	16
312	20231102	145200	263088180	16740	16740	16740	16730	55
313	20231102	145100	262167490	16740	16740	16740	16740	75
314	20231102	145000	260911990	16740	16760	16760	16740	191
315	20231102	144900	257712770	16770	16770	16770	16770	16
316	20231102	144800	257444450	16770	16770	16770	16770	16
317	20231102	144700	257176130	16760	16780	16780	16760	159
318	20231102	144600	254510010	16780	16780	16780	16780	26
319	20231102	144500	254073730	16780	16770	16780	16770	18
320	20231102	144400	253771700	16780	16780	16780	16780	54
321	20231102	144300	252865580	16770	16780	16780	16760	348
322	20231102	144200	247030880	16780	16780	16780	16780	103
323	20231102	144100	245302540	16780	16780	16780	16780	17
324	20231102	144000	245017280	16780	16780	16780	16780	16
325	20231102	143900	244748800	16780	16780	16780	16780	53
326	20231102	143800	243859460	16780	16780	16780	16780	54
327	20231102	143700	242953340	16780	16780	16780	16770	79
328	20231102	143600	241628350	16790	16780	16790	16780	96
329	20231102	143500	240017390	16780	16780	16780	16780	17
330	20231102	143400	239732130	16780	16780	16780	16770	52
331	20231102	143300	238859930	16770	16780	16780	16770	103
332	20231102	143200	237132540	16780	16780	16780	16780	17
333	20231102	143100	236847280	16780	16780	16780	16780	53
334	20231102	143000	235957940	16780	16780	16780	16780	116
335	20231102	142900	234011460	16770	16770	16770	16770	94
336	20231102	142800	232435080	16760	16760	16760	16760	46
337	20231102	142700	231664120	16760	16760	16760	16760	18
338	20231102	142600	231362440	16760	16760	16760	16760	53
339	20231102	142500	230474160	16760	16760	16760	16760	16
340	20231102	142400	230206000	16760	16760	16760	16760	16
341	20231102	142300	229937840	16760	16750	16760	16750	17
342	20231102	142200	229652980	16750	16750	16750	16750	16
343	20231102	142100	229384980	16750	16750	16750	16750	8
344	20231102	142000	229250980	16750	16750	16750	16750	17
345	20231102	141900	228966230	16750	16750	16750	16750	93
346	20231102	141800	227408480	16750	16750	16750	16750	54
347	20231102	141700	226503980	16740	16740	16740	16740	15
348	20231102	141600	226252880	16740	16740	16740	16740	16
349	20231102	141500	225985040	16740	16740	16740	16740	54
350	20231102	141400	225081080	16740	16740	16740	16740	18
351	20231102	141300	224779760	16740	16740	16740	16740	16
352	20231102	141200	224511920	16740	16740	16740	16740	53
353	20231102	141100	223624700	16740	16740	16750	16740	37
354	20231102	141000	223005240	16750	16740	16750	16740	32
355	20231102	140900	222469400	16740	16740	16740	16740	16
356	20231102	140800	222201560	16740	16740	16740	16740	17
357	20231102	140700	221916980	16740	16740	16740	16740	16
358	20231102	140600	221649140	16740	16730	16740	16730	21
359	20231102	140500	221297700	16730	16730	16730	16730	49
360	20231102	140400	220477930	16730	16730	16730	16730	16
361	20231102	140300	220210250	16730	16730	16730	16730	16
362	20231102	140200	219942570	16730	16730	16730	16730	53
363	20231102	140100	219055880	16720	16720	16730	16720	63
364	20231102	140000	218002360	16730	16730	16730	16730	17
365	20231102	135900	217717950	16730	16730	16730	16730	53
366	20231102	135800	216831260	16730	16740	16740	16730	35
367	20231102	135700	216245550	16740	16740	16740	16740	54
368	20231102	135600	215341590	16740	16740	16740	16740	16
369	20231102	135500	215073750	16740	16740	16740	16740	16
370	20231102	135400	214805910	16740	16740	16740	16740	53
371	20231102	135300	213918690	16740	16740	16740	16740	16
372	20231102	135200	213650850	16740	16750	16750	16740	63
373	20231102	135100	212596150	16750	16750	16750	16750	17
374	20231102	135000	212311400	16750	16740	16750	16730	31
375	20231102	134900	211792310	16740	16730	16740	16730	45
376	20231102	134800	211039240	16730	16730	16730	16730	17
377	20231102	134700	210754830	16730	16730	16730	16730	16
378	20231102	134600	210487150	16730	16740	16740	16730	52
379	20231102	134500	209617110	16750	16750	16750	16750	17
380	20231102	134400	209332360	16750	16760	16760	16750	16
381	20231102	134300	209064280	16760	16780	16780	16710	321
382	20231102	134200	203689950	16780	16770	16780	16770	17
383	20231102	134100	203404720	16770	16780	16780	16770	92
384	20231102	134000	201861430	16780	16780	16780	16780	48
385	20231102	133900	201055990	16780	16780	16780	16780	22
386	20231102	133800	200686830	16780	16780	16780	16780	57
387	20231102	133700	199730370	16780	16780	16780	16780	16
388	20231102	133600	199461890	16780	16780	16780	16780	9
389	20231102	133500	199310870	16780	16780	16780	16780	37
390	20231102	133400	198690010	16770	16770	16770	16770	0
391	20231102	133300	198690010	16770	16770	16770	16770	0
392	20231102	133200	198690010	16770	16770	16770	16770	0
393	20231102	133100	198690010	16770	16770	16770	16770	50
394	20231102	133000	197851510	16780	16780	16780	16780	36
395	20231102	132900	197247430	16780	16780	16780	16780	0
396	20231102	132800	197247430	16780	16780	16780	16780	0
397	20231102	132700	197247430	16780	16780	16780	16780	37
398	20231102	132600	196626570	16780	16780	16780	16780	22
399	20231102	132500	196257410	16780	16780	16780	16780	37
400	20231102	132400	195636550	16770	16770	16770	16770	0
401	20231102	132300	195636550	16770	16780	16780	16770	31
402	20231102	132200	195116670	16770	16780	16780	16770	56
403	20231102	132100	194177190	16780	16780	16780	16780	0
404	20231102	132000	194177190	16780	16780	16780	16780	0
405	20231102	131900	194177190	16780	16780	16780	16780	39
406	20231102	131800	193522770	16780	16780	16780	16780	0
407	20231102	131700	193522770	16780	16780	16780	16780	38
408	20231102	131600	192885130	16770	16770	16770	16770	0
409	20231102	131500	192885130	16770	16770	16770	16770	29
410	20231102	131400	192398800	16770	16770	16770	16770	36
411	20231102	131300	191795080	16770	16770	16770	16770	0
412	20231102	131200	191795080	16770	16770	16770	16770	37
413	20231102	131100	191174590	16770	16770	16770	16770	0
414	20231102	131000	191174590	16770	16770	16770	16770	1
415	20231102	130900	191157820	16760	16760	16760	16760	1
416	20231102	130800	191141060	16750	16750	16750	16750	0
417	20231102	130700	191141060	16750	16750	16750	16750	1
418	20231102	130600	191124310	16750	16750	16750	16750	22
419	20231102	130500	190755810	16750	16750	16750	16750	0
420	20231102	130400	190755810	16750	16750	16750	16750	37
421	20231102	130300	190136060	16750	16750	16750	16750	0
422	20231102	130200	190136060	16750	16750	16750	16750	0
423	20231102	130100	190136060	16750	16750	16750	16750	37
424	20231102	130000	189516310	16740	16740	16740	16740	0
425	20231102	125900	189516310	16740	16740	16740	16740	0
426	20231102	125800	189516310	16740	16740	16740	16740	0
427	20231102	125700	189516310	16740	16740	16740	16740	0
428	20231102	125600	189516310	16740	16740	16740	16740	188
429	20231102	125500	186369190	16740	16740	16740	16740	0
430	20231102	125400	186369190	16740	16740	16740	16740	0
431	20231102	125300	186369190	16740	16740	16740	16740	37
432	20231102	125200	185749810	16740	16740	16740	16740	0
433	20231102	125100	185749810	16740	16740	16740	16740	23
434	20231102	125000	185364790	16750	16750	16750	16750	36
435	20231102	124900	184761790	16740	16740	16740	16740	0
436	20231102	124800	184761790	16740	16750	16750	16740	40
437	20231102	124700	184091820	16750	16750	16750	16750	0
438	20231102	124600	184091820	16750	16770	16770	16750	492
439	20231102	124500	175843230	16780	16780	16780	16780	37
440	20231102	124400	175222370	16780	16780	16780	16780	0
441	20231102	124300	175222370	16780	16780	16780	16780	0
442	20231102	124200	175222370	16780	16780	16780	16780	36
443	20231102	124100	174618290	16780	16780	16780	16780	0
444	20231102	124000	174618290	16780	16780	16780	16780	38
445	20231102	123900	173980650	16780	16780	16780	16780	0
446	20231102	123800	173980650	16780	16780	16780	16780	0
447	20231102	123700	173980650	16780	16780	16780	16780	37
448	20231102	123600	173359790	16780	16780	16780	16780	0
449	20231102	123500	173359790	16780	16780	16780	16780	0
450	20231102	123400	173359790	16780	16780	16780	16780	36
451	20231102	123300	172755710	16780	16780	16780	16780	0
452	20231102	123200	172755710	16780	16780	16780	16780	37
453	20231102	123100	172134850	16780	16780	16780	16780	0
454	20231102	123000	172134850	16780	16790	16790	16780	142
455	20231102	122900	169751890	16790	16790	16790	16790	17
456	20231102	122800	169466460	16790	16790	16790	16790	10
457	20231102	122700	169298560	16800	16800	16800	16800	0
458	20231102	122600	169298560	16800	16800	16800	16800	36
459	20231102	122500	168693760	16780	16780	16780	16780	0
460	20231102	122400	168693760	16780	16790	16800	16780	106
461	20231102	122300	166913820	16790	16790	16790	16790	2
462	20231102	122200	166880240	16790	16790	16790	16790	37
463	20231102	122100	166259010	16790	16790	16790	16790	0
464	20231102	122000	166259010	16790	16790	16790	16790	12
465	20231102	121900	166057530	16790	16810	16810	16790	319
466	20231102	121800	160700140	16800	16800	16800	16800	44
467	20231102	121700	159960940	16790	16790	16790	16790	2
468	20231102	121600	159927360	16800	16800	16800	16800	38
469	20231102	121500	159288960	16800	16800	16800	16800	1
470	20231102	121400	159272160	16800	16800	16800	16800	0
471	20231102	121300	159272160	16800	16810	16810	16800	43
472	20231102	121200	158549380	16810	16820	16820	16810	309
473	20231102	121100	153355010	16820	16830	16830	16820	66
474	20231102	121000	152244530	16830	16830	16830	16830	100
475	20231102	120900	150561530	16830	16840	16840	16830	102
476	20231102	120800	148843870	16840	16840	16840	16840	37
477	20231102	120700	148220790	16840	16840	16840	16840	119
478	20231102	120600	146216830	16840	16840	16840	16840	102
479	20231102	120500	144499150	16840	16830	16840	16830	189
480	20231102	120400	141317910	16820	16820	16820	16820	0
481	20231102	120300	141317910	16820	16820	16820	16820	102
482	20231102	120200	139602270	16810	16810	16810	16810	201
483	20231102	120100	136223460	16810	16810	16810	16810	0
484	20231102	120000	136223460	16810	16810	16810	16810	37
485	20231102	115900	135601490	16810	16810	16810	16810	0
486	20231102	115800	135601490	16810	16810	16810	16810	0
487	20231102	115700	135601490	16810	16810	16810	16810	37
488	20231102	115600	134979520	16800	16800	16800	16800	0
489	20231102	115500	134979520	16800	16790	16800	16790	216
490	20231102	115400	131350920	16780	16780	16780	16780	0
491	20231102	115300	131350920	16780	16780	16780	16780	0
492	20231102	115200	131350920	16780	16780	16780	16780	1
493	20231102	115100	131334140	16780	16780	16780	16780	8
494	20231102	115000	131199900	16780	16780	16780	16780	0
495	20231102	114900	131199900	16780	16780	16780	16780	37
496	20231102	114800	130579040	16770	16770	16770	16770	0
497	20231102	114700	130579040	16770	16770	16770	16770	37
498	20231102	114600	129958550	16780	16780	16780	16780	0
499	20231102	114500	129958550	16780	16780	16780	16780	37
500	20231102	114400	129337690	16790	16790	16790	16790	37
501	20231102	114300	128716460	16770	16770	16770	16770	0
502	20231102	114200	128716460	16770	16770	16770	16770	0
503	20231102	114100	128716460	16770	16770	16770	16770	0
504	20231102	114000	128716460	16770	16770	16770	16770	0
505	20231102	113900	128716460	16770	16790	16800	16770	116
506	20231102	113800	126769480	16790	16790	16790	16790	0
507	20231102	113700	126769480	16790	16790	16790	16790	2
508	20231102	113600	126735900	16800	16800	16800	16800	37
509	20231102	113500	126114300	16800	16800	16800	16800	0
510	20231102	113400	126114300	16800	16800	16800	16800	37
511	20231102	113300	125492700	16800	16800	16800	16800	6
512	20231102	113200	125391900	16790	16790	16790	16790	5
513	20231102	113100	125307950	16790	16790	16790	16790	35
514	20231102	113000	124720300	16790	16790	16790	16790	0
515	20231102	112900	124720300	16790	16790	16790	16790	0
516	20231102	112800	124720300	16790	16790	16790	16790	38
517	20231102	112700	124082280	16790	16790	16790	16790	0
518	20231102	112600	124082280	16790	16790	16790	16790	37
519	20231102	112500	123461050	16790	16790	16790	16790	0
520	20231102	112400	123461050	16790	16790	16790	16790	15
521	20231102	112300	123209200	16800	16800	16800	16800	36
522	20231102	112200	122604400	16800	16800	16800	16800	2
523	20231102	112100	122570800	16800	16790	16800	16790	23
524	20231102	112000	122184600	16790	16790	16790	16790	39
525	20231102	111900	121529790	16800	16800	16800	16800	80
526	20231102	111800	120185790	16790	16790	16790	16790	73
527	20231102	111700	118960120	16800	16790	16800	16790	770
528	20231102	111600	106031150	16800	16790	16800	16790	216
529	20231102	111500	102402540	16800	16760	16800	16760	515
530	20231102	111400	93757780	16760	16760	16760	16760	1
531	20231102	111300	93741020	16770	16760	16770	16760	71
532	20231102	111200	92550460	16750	16750	16750	16750	0
533	20231102	111100	92550460	16750	16750	16750	16750	0
534	20231102	111000	92550460	16750	16750	16750	16750	14
535	20231102	110900	92315960	16740	16740	16740	16740	0
536	20231102	110800	92315960	16740	16740	16740	16740	0
537	20231102	110700	92315960	16740	16740	16740	16740	2
538	20231102	110600	92282480	16740	16740	16740	16740	0
539	20231102	110500	92282480	16740	16730	16740	16730	99
540	20231102	110400	90625230	16720	16720	16720	16720	0
541	20231102	110300	90625230	16720	16720	16720	16720	0
542	20231102	110200	90625230	16720	16720	16720	16720	0
543	20231102	110100	90625230	16720	16720	16720	16720	0
544	20231102	110000	90625230	16720	16720	16720	16720	0
545	20231102	105900	90625230	16720	16720	16720	16720	179
546	20231102	105800	87632350	16720	16720	16720	16720	0
547	20231102	105700	87632350	16720	16730	16730	16720	189
548	20231102	105600	84471890	16720	16720	16720	16720	5
549	20231102	105500	84388290	16720	16720	16720	16720	1
550	20231102	105400	84371570	16730	16720	16730	16720	42
551	20231102	105300	83668960	16730	16730	16730	16730	3
552	20231102	105200	83618770	16730	16730	16730	16730	0
553	20231102	105100	83618770	16730	16730	16730	16730	36
554	20231102	105000	83016490	16730	16730	16730	16730	0
555	20231102	104900	83016490	16730	16730	16730	16730	37
556	20231102	104800	82397480	16730	16730	16730	16730	0
557	20231102	104700	82397480	16730	16730	16730	16730	1
558	20231102	104600	82380750	16730	16720	16730	16720	177
559	20231102	104500	79420940	16730	16730	16730	16730	0
560	20231102	104400	79420940	16730	16730	16730	16730	37
561	20231102	104300	78801930	16730	16730	16730	16730	2
562	20231102	104200	78768470	16720	16720	16720	16720	502
563	20231102	104100	70375030	16700	16690	16700	16690	45
564	20231102	104000	69623930	16690	16690	16690	16690	0
565	20231102	103900	69623930	16690	16700	16700	16690	200
566	20231102	103800	66285560	16690	16720	16720	16690	35
567	20231102	103700	65701260	16730	16730	16730	16730	0
568	20231102	103600	65701260	16730	16720	16740	16720	470
569	20231102	103500	57837950	16690	16690	16690	16690	24
570	20231102	103400	57437390	16680	16680	16680	16680	0
571	20231102	103300	57437390	16680	16710	16710	16680	406
572	20231102	103200	50660110	16710	16710	16710	16710	40
573	20231102	103100	49991710	16710	16710	16710	16710	0
574	20231102	103000	49991710	16710	16710	16710	16710	0
575	20231102	102900	49991710	16710	16720	16720	16710	34
576	20231102	102800	49423280	16730	16730	16730	16730	0
577	20231102	102700	49423280	16730	16730	16730	16730	0
578	20231102	102600	49423280	16730	16730	16730	16730	0
579	20231102	102500	49423280	16730	16730	16730	16730	0
580	20231102	102400	49423280	16730	16730	16730	16730	0
581	20231102	102300	49423280	16730	16730	16730	16730	0
582	20231102	102200	49423280	16730	16730	16730	16730	0
583	20231102	102100	49423280	16730	16730	16730	16730	14
584	20231102	102000	49189060	16730	16730	16730	16730	80
585	20231102	101900	47850660	16740	16740	16740	16740	0
586	20231102	101800	47850660	16740	16750	16750	16740	166
587	20231102	101700	45070890	16770	16770	16770	16770	0
588	20231102	101600	45070890	16770	16770	16770	16770	0
589	20231102	101500	45070890	16770	16770	16770	16770	0
590	20231102	101400	45070890	16770	16770	16770	16770	0
591	20231102	101300	45070890	16770	16770	16770	16770	0
592	20231102	101200	45070890	16770	16770	16770	16770	0
593	20231102	101100	45070890	16770	16770	16770	16770	10
594	20231102	101000	44903190	16760	16760	16760	16760	0
595	20231102	100900	44903190	16760	16760	16760	16760	0
596	20231102	100800	44903190	16760	16760	16760	16760	29
597	20231102	100700	44417150	16760	16760	16760	16760	0
598	20231102	100600	44417150	16760	16760	16760	16760	0
599	20231102	100500	44417150	16760	16760	16760	16760	1
600	20231102	100400	44400390	16760	16760	16760	16760	0
601	20231102	100300	44400390	16760	16760	16760	16760	9
602	20231102	100200	44249550	16770	16770	16770	16770	0
603	20231102	100100	44249550	16770	16770	16770	16770	0
604	20231102	100000	44249550	16770	16770	16770	16770	1
605	20231102	095900	44232780	16760	16760	16760	16760	4
606	20231102	095800	44165740	16760	16760	16760	16760	17
607	20231102	095700	43880820	16750	16760	16760	16750	10
608	20231102	095600	43713290	16740	16740	16740	16740	0
609	20231102	095500	43713290	16740	16750	16750	16740	14
610	20231102	095400	43478900	16740	16740	16740	16740	0
611	20231102	095300	43478900	16740	16740	16740	16740	0
612	20231102	095200	43478900	16740	16740	16740	16740	31
613	20231102	095100	42959960	16740	16740	16740	16740	14
614	20231102	095000	42725600	16760	16760	16760	16760	0
615	20231102	094900	42725600	16760	16760	16760	16760	0
616	20231102	094800	42725600	16760	16760	16760	16760	1
617	20231102	094700	42708840	16770	16770	16770	16740	120
618	20231102	094600	40696470	16750	16750	16750	16750	100
619	20231102	094500	39021470	16750	16750	16750	16750	15
620	20231102	094400	38770220	16760	16770	16770	16760	146
621	20231102	094300	36322360	16770	16770	16780	16770	12
622	20231102	094200	36121060	16780	16780	16780	16780	24
623	20231102	094100	35718340	16780	16780	16780	16780	61
624	20231102	094000	34694760	16780	16770	16780	16770	191
625	20231102	093900	31490550	16770	16770	16770	16770	30
626	20231102	093800	30987450	16760	16760	16760	16760	2
627	20231102	093700	30953930	16710	16750	16750	16710	187
628	20231102	093600	27821760	16750	16750	16750	16750	0
629	20231102	093500	27821760	16750	16750	16750	16750	0
630	20231102	093400	27821760	16750	16750	16750	16750	3
631	20231102	093300	27771510	16750	16750	16760	16750	302
632	20231102	093200	22713000	16750	16750	16750	16750	0
633	20231102	093100	22713000	16750	16750	16750	16750	2
634	20231102	093000	22679500	16750	16750	16750	16750	0
635	20231102	092900	22679500	16750	16740	16750	16740	2
636	20231102	092800	22646010	16740	16740	16740	16740	0
637	20231102	092700	22646010	16740	16730	16740	16730	5
638	20231102	092600	22562340	16730	16700	16730	16700	442
639	20231102	092500	15171030	16700	16700	16700	16700	0
640	20231102	092400	15171030	16700	16710	16710	16700	11
641	20231102	092300	14987320	16710	16700	16710	16700	45
642	20231102	092200	14235380	16700	16700	16700	16700	0
643	20231102	092100	14235380	16700	16700	16700	16700	16
644	20231102	092000	13968180	16690	16690	16690	16690	20
645	20231102	091900	13634380	16660	16660	16660	16660	16
646	20231102	091800	13367820	16650	16650	16650	16650	0
647	20231102	091700	13367820	16650	16660	16660	16650	134
648	20231102	091600	11135520	16660	16710	16710	16660	100
649	20231102	091500	9469200	16720	16720	16720	16720	0
650	20231102	091400	9469200	16720	16710	16720	16710	70
651	20231102	091300	8298910	16720	16720	16720	16710	30
652	20231102	091200	7797400	16730	16720	16730	16720	13
653	20231102	091100	7579990	16720	16720	16720	16720	5
654	20231102	091000	7496390	16730	16730	16730	16730	2
655	20231102	090900	7462930	16730	16700	16730	16700	73
656	20231102	090800	6243350	16700	16700	16700	16700	0
657	20231102	090700	6243350	16700	16700	16700	16700	0
658	20231102	090600	6243350	16700	16770	16770	16700	171
659	20231102	090500	3384780	16780	16780	16780	16780	1
660	20231102	090400	3368000	16840	16840	16840	16840	0
661	20231102	090300	3368000	16840	16840	16840	16840	0
662	20231102	090200	3368000	16840	16840	16840	16840	0
663	20231102	090100	3368000	16840	16840	16840	16840	0
664	20231102	090000	3368000	16840	16840	16840	16840	200