KissMeData/018310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190300	128975640	15750	15750	15750	15750	405
3	20231108	190200	128975640	15750	15750	15750	15750	0
4	20231108	190100	128975640	15750	15750	15750	15750	0
5	20231108	190000	128975640	15750	15750	15750	15750	0
6	20231108	185900	128975640	15750	15750	15750	15750	0
7	20231108	185800	128975640	15750	15750	15750	15750	0
8	20231108	185700	128975640	15750	15750	15750	15750	0
9	20231108	185600	128975640	15750	15750	15750	15750	0
10	20231108	185500	128975640	15750	15750	15750	15750	0
11	20231108	185400	128975640	15750	15750	15750	15750	0
12	20231108	185300	128975640	15750	15750	15750	15750	0
13	20231108	185200	128975640	15750	15750	15750	15750	0
14	20231108	185100	128975640	15750	15750	15750	15750	0
15	20231108	185000	128975640	15750	15750	15750	15750	0
16	20231108	184900	128975640	15750	15750	15750	15750	0
17	20231108	184800	128975640	15750	15750	15750	15750	0
18	20231108	184700	128975640	15750	15750	15750	15750	0
19	20231108	184600	128975640	15750	15750	15750	15750	0
20	20231108	184500	128975640	15750	15750	15750	15750	0
21	20231108	184400	128975640	15750	15750	15750	15750	0
22	20231108	184300	128975640	15750	15750	15750	15750	0
23	20231108	184200	128975640	15750	15750	15750	15750	0
24	20231108	184100	128975640	15750	15750	15750	15750	0
25	20231108	184000	128975640	15750	15750	15750	15750	0
26	20231108	183900	128975640	15750	15750	15750	15750	0
27	20231108	183800	128975640	15750	15750	15750	15750	0
28	20231108	183700	128975640	15750	15750	15750	15750	0
29	20231108	183600	128975640	15750	15750	15750	15750	0
30	20231108	183500	128975640	15750	15750	15750	15750	0
31	20231108	183400	128975640	15750	15750	15750	15750	0
32	20231108	183300	128975640	15750	15750	15750	15750	405
33	20231108	183200	128975640	15750	15750	15750	15750	0
34	20231108	183100	128975640	15750	15750	15750	15750	0
35	20231108	183000	128975640	15750	15750	15750	15750	0
36	20231108	182900	128975640	15750	15750	15750	15750	0
37	20231108	182800	128975640	15750	15750	15750	15750	0
38	20231108	182700	128975640	15750	15750	15750	15750	0
39	20231108	182600	128975640	15750	15750	15750	15750	0
40	20231108	182500	128975640	15750	15750	15750	15750	0
41	20231108	182400	128975640	15750	15750	15750	15750	0
42	20231108	182300	128975640	15750	15750	15750	15750	0
43	20231108	182200	128975640	15750	15750	15750	15750	0
44	20231108	182100	128975640	15750	15750	15750	15750	0
45	20231108	182000	128975640	15750	15750	15750	15750	0
46	20231108	181900	128975640	15750	15750	15750	15750	0
47	20231108	181800	128975640	15750	15750	15750	15750	0
48	20231108	181700	128975640	15750	15750	15750	15750	0
49	20231108	181600	128975640	15750	15750	15750	15750	0
50	20231108	181500	128975640	15750	15750	15750	15750	0
51	20231108	181400	128975640	15750	15750	15750	15750	0
52	20231108	181300	128975640	15750	15750	15750	15750	0
53	20231108	181200	128975640	15750	15750	15750	15750	0
54	20231108	181100	128975640	15750	15750	15750	15750	0
55	20231108	181000	128975640	15750	15750	15750	15750	0
56	20231108	180900	128975640	15750	15750	15750	15750	0
57	20231108	180800	128975640	15750	15750	15750	15750	0
58	20231108	180700	128975640	15750	15750	15750	15750	0
59	20231108	180600	128975640	15750	15750	15750	15750	0
60	20231108	180500	128975640	15750	15750	15750	15750	0
61	20231108	180400	128975640	15750	15750	15750	15750	0
62	20231108	180300	128975640	15750	15750	15750	15750	405
63	20231108	180200	128975640	15750	15750	15750	15750	0
64	20231108	180100	128975640	15750	15750	15750	15750	0
65	20231108	180000	128975640	15750	15750	15750	15750	0
66	20231108	175900	128975640	15750	15750	15750	15750	0
67	20231108	175800	128975640	15750	15750	15750	15750	0
68	20231108	175700	128975640	15750	15750	15750	15750	0
69	20231108	175600	128975640	15750	15750	15750	15750	0
70	20231108	175500	128975640	15750	15750	15750	15750	0
71	20231108	175400	128975640	15750	15750	15750	15750	0
72	20231108	175300	128975640	15750	15750	15750	15750	0
73	20231108	175200	128975640	15750	15750	15750	15750	0
74	20231108	175100	128975640	15750	15750	15750	15750	0
75	20231108	175000	128975640	15750	15750	15750	15750	0
76	20231108	174900	128975640	15750	15750	15750	15750	0
77	20231108	174800	128975640	15750	15750	15750	15750	0
78	20231108	174700	128975640	15750	15750	15750	15750	0
79	20231108	174600	128975640	15750	15750	15750	15750	0
80	20231108	174500	128975640	15750	15750	15750	15750	0
81	20231108	174400	128975640	15750	15750	15750	15750	0
82	20231108	174300	128975640	15750	15750	15750	15750	0
83	20231108	174200	128975640	15750	15750	15750	15750	0
84	20231108	174100	128975640	15750	15750	15750	15750	0
85	20231108	174000	128975640	15750	15750	15750	15750	0
86	20231108	173900	128975640	15750	15750	15750	15750	0
87	20231108	173800	128975640	15750	15750	15750	15750	0
88	20231108	173700	128975640	15750	15750	15750	15750	0
89	20231108	173600	128975640	15750	15750	15750	15750	0
90	20231108	173500	128975640	15750	15750	15750	15750	0
91	20231108	173400	128975640	15750	15750	15750	15750	0
92	20231108	173300	128975640	15750	15750	15750	15750	405
93	20231108	173200	128975640	15750	15750	15750	15750	0
94	20231108	173100	128975640	15750	15750	15750	15750	0
95	20231108	173000	128975640	15750	15750	15750	15750	0
96	20231108	172900	128975640	15750	15750	15750	15750	0
97	20231108	172800	128975640	15750	15750	15750	15750	0
98	20231108	172700	128975640	15750	15750	15750	15750	0
99	20231108	172600	128975640	15750	15750	15750	15750	0
100	20231108	172500	128975640	15750	15750	15750	15750	0
101	20231108	172400	128975640	15750	15750	15750	15750	0
102	20231108	172300	128975640	15750	15750	15750	15750	0
103	20231108	172200	128975640	15750	15750	15750	15750	0
104	20231108	172100	128975640	15750	15750	15750	15750	0
105	20231108	172000	128975640	15750	15750	15750	15750	0
106	20231108	171900	128975640	15750	15750	15750	15750	0
107	20231108	171800	128975640	15750	15750	15750	15750	0
108	20231108	171700	128975640	15750	15750	15750	15750	0
109	20231108	171600	128975640	15750	15750	15750	15750	0
110	20231108	171500	128975640	15750	15750	15750	15750	0
111	20231108	171400	128975640	15750	15750	15750	15750	0
112	20231108	171300	128975640	15750	15750	15750	15750	0
113	20231108	171200	128975640	15750	15750	15750	15750	0
114	20231108	171100	128975640	15750	15750	15750	15750	0
115	20231108	171000	128975640	15750	15750	15750	15750	0
116	20231108	170900	128975640	15750	15750	15750	15750	0
117	20231108	170800	128975640	15750	15750	15750	15750	0
118	20231108	170700	128975640	15750	15750	15750	15750	0
119	20231108	170600	128975640	15750	15750	15750	15750	0
120	20231108	170500	128975640	15750	15750	15750	15750	0
121	20231108	170400	128975640	15750	15750	15750	15750	0
122	20231108	170300	128975640	15750	15750	15750	15750	405
123	20231108	170200	128975640	15750	15750	15750	15750	0
124	20231108	170100	128975640	15750	15750	15750	15750	0
125	20231108	170000	128975640	15750	15750	15750	15750	0
126	20231108	165900	128975640	15750	15750	15750	15750	0
127	20231108	165800	128975640	15750	15750	15750	15750	0
128	20231108	165700	128975640	15750	15750	15750	15750	0
129	20231108	165600	128975640	15750	15750	15750	15750	0
130	20231108	165500	128975640	15750	15750	15750	15750	0
131	20231108	165400	128975640	15750	15750	15750	15750	0
132	20231108	165300	128975640	15750	15750	15750	15750	0
133	20231108	165200	128975640	15750	15750	15750	15750	0
134	20231108	165100	128975640	15750	15750	15750	15750	0
135	20231108	165000	128975640	15750	15750	15750	15750	0
136	20231108	164900	128975640	15750	15750	15750	15750	0
137	20231108	164800	128975640	15750	15750	15750	15750	0
138	20231108	164700	128975640	15750	15750	15750	15750	0
139	20231108	164600	128975640	15750	15750	15750	15750	0
140	20231108	164500	128975640	15750	15750	15750	15750	0
141	20231108	164400	128975640	15750	15750	15750	15750	0
142	20231108	164300	128975640	15750	15750	15750	15750	0
143	20231108	164200	128975640	15750	15750	15750	15750	0
144	20231108	164100	128975640	15750	15750	15750	15750	0
145	20231108	164000	128975640	15750	15750	15750	15750	0
146	20231108	163900	128975640	15750	15750	15750	15750	0
147	20231108	163800	128975640	15750	15750	15750	15750	0
148	20231108	163700	128975640	15750	15750	15750	15750	0
149	20231108	163600	128975640	15750	15750	15750	15750	0
150	20231108	163500	128975640	15750	15750	15750	15750	0
151	20231108	163400	128975640	15750	15750	15750	15750	0
152	20231108	163300	128975640	15750	15750	15750	15750	405
153	20231108	163200	128975640	15750	15750	15750	15750	0
154	20231108	163100	128975640	15750	15750	15750	15750	0
155	20231108	163000	128975640	15750	15750	15750	15750	0
156	20231108	162900	128975640	15750	15750	15750	15750	0
157	20231108	162800	128975640	15750	15750	15750	15750	0
158	20231108	162700	128975640	15750	15750	15750	15750	0
159	20231108	162600	128975640	15750	15750	15750	15750	0
160	20231108	162500	128975640	15750	15750	15750	15750	0
161	20231108	162400	128975640	15750	15750	15750	15750	0
162	20231108	162300	128975640	15750	15750	15750	15750	0
163	20231108	162200	128975640	15750	15750	15750	15750	0
164	20231108	162100	128975640	15750	15750	15750	15750	0
165	20231108	162000	128975640	15750	15750	15750	15750	0
166	20231108	161900	128975640	15750	15750	15750	15750	0
167	20231108	161800	128975640	15750	15750	15750	15750	0
168	20231108	161700	128975640	15750	15750	15750	15750	0
169	20231108	161600	128975640	15750	15750	15750	15750	0
170	20231108	161500	128975640	15750	15750	15750	15750	0
171	20231108	161400	128975640	15750	15750	15750	15750	0
172	20231108	161300	128975640	15750	15750	15750	15750	0
173	20231108	161200	128975640	15750	15750	15750	15750	0
174	20231108	161100	128975640	15750	15750	15750	15750	0
175	20231108	161000	128975640	15750	15750	15750	15750	0
176	20231108	160900	128975640	15750	15750	15750	15750	0
177	20231108	160800	128975640	15750	15750	15750	15750	0
178	20231108	160700	128975640	15750	15750	15750	15750	0
179	20231108	160600	128975640	15750	15750	15750	15750	0
180	20231108	160500	128975640	15750	15750	15750	15750	0
181	20231108	160400	128975640	15750	15750	15750	15750	0
182	20231108	160300	128975640	15750	15750	15750	15750	405
183	20231108	160200	128975640	15750	15750	15750	15750	0
184	20231108	160100	128975640	15750	15750	15750	15750	0
185	20231108	160000	128975640	15750	15750	15750	15750	0
186	20231108	155900	128975640	15750	15750	15750	15750	0
187	20231108	155800	128975640	15750	15750	15750	15750	0
188	20231108	155700	128975640	15750	15750	15750	15750	0
189	20231108	155600	128975640	15750	15750	15750	15750	0
190	20231108	155500	128975640	15750	15750	15750	15750	0
191	20231108	155400	128975640	15750	15750	15750	15750	0
192	20231108	155300	128975640	15750	15750	15750	15750	0
193	20231108	155200	128975640	15750	15750	15750	15750	0
194	20231108	155100	128975640	15750	15750	15750	15750	0
195	20231108	155000	128975640	15750	15750	15750	15750	0
196	20231108	154900	128975640	15750	15750	15750	15750	0
197	20231108	154800	128975640	15750	15750	15750	15750	0
198	20231108	154700	128975640	15750	15750	15750	15750	0
199	20231108	154600	128975640	15750	15750	15750	15750	0
200	20231108	154500	128975640	15750	15750	15750	15750	0
201	20231108	154400	128975640	15750	15750	15750	15750	0
202	20231108	154300	128975640	15750	15750	15750	15750	0
203	20231108	154200	128975640	15750	15750	15750	15750	0
204	20231108	154100	128975640	15750	15750	15750	15750	0
205	20231108	154000	128975640	15750	15750	15750	15750	0
206	20231108	153900	128975640	15750	15750	15750	15750	0
207	20231108	153800	128975640	15750	15750	15750	15750	0
208	20231108	153700	128975640	15750	15750	15750	15750	0
209	20231108	153600	128975640	15750	15750	15750	15750	0
210	20231108	153500	128975640	15750	15750	15750	15750	0
211	20231108	153400	128975640	15750	15750	15750	15750	0
212	20231108	153300	128975640	15750	15750	15750	15750	405
213	20231108	153200	128975640	15750	15750	15750	15750	0
214	20231108	153100	128975640	15750	15750	15750	15750	0
215	20231108	153000	128975640	15750	15750	15750	15750	405
216	20231108	152900	122596890	15770	15770	15770	15770	0
217	20231108	152800	122596890	15770	15770	15770	15770	0
218	20231108	152700	122596890	15770	15770	15770	15770	0
219	20231108	152600	122596890	15770	15770	15770	15770	0
220	20231108	152500	122596890	15770	15770	15770	15770	0
221	20231108	152400	122596890	15770	15770	15770	15770	0
222	20231108	152300	122596890	15770	15770	15770	15770	0
223	20231108	152200	122596890	15770	15770	15770	15770	0
224	20231108	152100	122596890	15770	15770	15770	15770	0
225	20231108	152000	122596890	15770	15770	15770	15770	0
226	20231108	151900	122596890	15770	15770	15770	15770	0
227	20231108	151800	122596890	15770	15770	15770	15770	0
228	20231108	151700	122596890	15770	15770	15770	15770	5
229	20231108	151600	122518040	15800	15800	15800	15800	1
230	20231108	151500	122502240	15760	15760	15760	15760	0
231	20231108	151400	122502240	15760	15760	15760	15760	5
232	20231108	151300	122423440	15760	15760	15760	15760	0
233	20231108	151200	122423440	15760	15760	15760	15760	1
234	20231108	151100	122407680	15760	15760	15760	15760	0
235	20231108	151000	122407680	15760	15760	15800	15760	44
236	20231108	150900	121714200	15800	15800	15800	15800	0
237	20231108	150800	121714200	15800	15800	15800	15800	1
238	20231108	150700	121698400	15770	15770	15770	15770	0
239	20231108	150600	121698400	15770	15760	15770	15760	14
240	20231108	150500	121477660	15760	15760	15760	15760	30
241	20231108	150400	121004860	15800	15800	15800	15800	20
242	20231108	150300	120688860	15760	15760	15760	15760	0
243	20231108	150200	120688860	15760	15760	15760	15760	4
244	20231108	150100	120625820	15770	15770	15770	15770	0
245	20231108	150000	120625820	15770	15770	15770	15770	0
246	20231108	145900	120625820	15770	15770	15770	15770	0
247	20231108	145800	120625820	15770	15760	15770	15760	6
248	20231108	145700	120531250	15760	15760	15760	15760	1
249	20231108	145600	120515490	15770	15760	15770	15760	4
250	20231108	145500	120452440	15770	15770	15770	15770	0
251	20231108	145400	120452440	15770	15770	15770	15770	1
252	20231108	145300	120436670	15760	15760	15760	15760	0
253	20231108	145200	120436670	15760	15760	15760	15760	0
254	20231108	145100	120436670	15760	15760	15760	15760	0
255	20231108	145000	120436670	15760	15760	15760	15760	4
256	20231108	144900	120373630	15800	15800	15800	15800	1
257	20231108	144800	120357830	15760	15760	15760	15760	0
258	20231108	144700	120357830	15760	15760	15760	15760	0
259	20231108	144600	120357830	15760	15760	15760	15760	4
260	20231108	144500	120294790	15760	15770	15770	15760	10
261	20231108	144400	120137170	15760	15760	15760	15760	0
262	20231108	144300	120137170	15760	15760	15760	15760	1
263	20231108	144200	120121410	15760	15760	15760	15760	16
264	20231108	144100	119869250	15770	15770	15770	15770	0
265	20231108	144000	119869250	15770	15770	15770	15770	0
266	20231108	143900	119869250	15770	15770	15770	15770	3
267	20231108	143800	119821940	15770	15770	15770	15770	0
268	20231108	143700	119821940	15770	15770	15770	15770	1
269	20231108	143600	119806170	15760	15760	15760	15760	0
270	20231108	143500	119806170	15760	15760	15760	15760	5
271	20231108	143400	119727370	15800	15800	15800	15800	1
272	20231108	143300	119711570	15810	15810	15810	15810	0
273	20231108	143200	119711570	15810	15810	15810	15810	1
274	20231108	143100	119695760	15760	15760	15760	15760	5
275	20231108	143000	119616960	15810	15810	15810	15810	0
276	20231108	142900	119616960	15810	15810	15810	15810	1
277	20231108	142800	119601150	15760	15760	15760	15760	0
278	20231108	142700	119601150	15760	15760	15760	15760	4
279	20231108	142600	119538110	15760	15760	15760	15760	0
280	20231108	142500	119538110	15760	15760	15760	15760	0
281	20231108	142400	119538110	15760	15760	15760	15760	0
282	20231108	142300	119538110	15760	15760	15760	15760	4
283	20231108	142200	119475070	15810	15770	15810	15770	3
284	20231108	142100	119427720	15770	15770	15770	15770	0
285	20231108	142000	119427720	15770	15770	15770	15770	0
286	20231108	141900	119427720	15770	15770	15770	15770	5
287	20231108	141800	119348870	15760	15760	15760	15760	0
288	20231108	141700	119348870	15760	15760	15760	15760	0
289	20231108	141600	119348870	15760	15760	15760	15760	0
290	20231108	141500	119348870	15760	15760	15760	15760	3
291	20231108	141400	119301590	15760	15760	15760	15760	0
292	20231108	141300	119301590	15760	15760	15760	15760	0
293	20231108	141200	119301590	15760	15760	15760	15760	0
294	20231108	141100	119301590	15760	15760	15760	15760	4
295	20231108	141000	119238550	15810	15810	15810	15810	0
296	20231108	140900	119238550	15810	15810	15810	15810	1
297	20231108	140800	119222740	15760	15760	15760	15760	0
298	20231108	140700	119222740	15760	15760	15760	15760	4
299	20231108	140600	119159700	15760	15760	15760	15760	0
300	20231108	140500	119159700	15760	15760	15760	15760	0
301	20231108	140400	119159700	15760	15760	15760	15760	5
302	20231108	140300	119080900	15760	15760	15760	15760	0
303	20231108	140200	119080900	15760	15760	15760	15760	0
304	20231108	140100	119080900	15760	15760	15760	15760	0
305	20231108	140000	119080900	15760	15760	15760	15760	3
306	20231108	135900	119033620	15810	15810	15810	15810	0
307	20231108	135800	119033620	15810	15810	15810	15810	1
308	20231108	135700	119017810	15760	15760	15760	15760	0
309	20231108	135600	119017810	15760	15770	15770	15760	5
310	20231108	135500	118939000	15770	15770	15770	15770	0
311	20231108	135400	118939000	15770	15770	15770	15770	0
312	20231108	135300	118939000	15770	15770	15770	15770	1
313	20231108	135200	118923230	15760	15760	15760	15760	4
314	20231108	135100	118860190	15770	15770	15770	15770	0
315	20231108	135000	118860190	15770	15770	15770	15770	0
316	20231108	134900	118860190	15770	15770	15770	15770	0
317	20231108	134800	118860190	15770	15770	15770	15770	3
318	20231108	134700	118812880	15760	15760	15760	15760	0
319	20231108	134600	118812880	15760	15760	15760	15760	0
320	20231108	134500	118812880	15760	15760	15760	15760	0
321	20231108	134400	118812880	15760	15760	15760	15760	3
322	20231108	134300	118765600	15760	15760	15760	15760	100
323	20231108	134200	117189600	15810	15810	15810	15810	0
324	20231108	134100	117189600	15810	15810	15810	15810	1
325	20231108	134000	117173790	15760	15760	15760	15760	5
326	20231108	133900	117094990	15760	15760	15760	15760	0
327	20231108	133800	117094990	15760	15760	15760	15760	0
328	20231108	133700	117094990	15760	15760	15760	15760	0
329	20231108	133600	117094990	15760	15810	15810	15760	5
330	20231108	133500	117016140	15760	15760	15760	15760	0
331	20231108	133400	117016140	15760	15760	15760	15760	1
332	20231108	133300	117000380	15760	15760	15760	15760	7
333	20231108	133200	116890060	15760	15760	15760	15760	5
334	20231108	133100	116811260	15760	15760	15760	15760	0
335	20231108	133000	116811260	15760	15760	15760	15760	1
336	20231108	132900	116795500	15760	15760	15760	15760	0
337	20231108	132800	116795500	15760	15760	15760	15760	3
338	20231108	132700	116748220	15750	15750	15750	15750	0
339	20231108	132600	116748220	15750	15750	15750	15750	0
340	20231108	132500	116748220	15750	15750	15750	15750	4
341	20231108	132400	116685220	15750	15750	15750	15750	0
342	20231108	132300	116685220	15750	15750	15750	15750	0
343	20231108	132200	116685220	15750	15750	15750	15750	0
344	20231108	132100	116685220	15750	15750	15750	15750	4
345	20231108	132000	116622220	15810	15810	15810	15810	0
346	20231108	131900	116622220	15810	15810	15810	15810	0
347	20231108	131800	116622220	15810	15810	15810	15810	0
348	20231108	131700	116622220	15810	15750	15810	15750	8
349	20231108	131600	116496130	15760	15760	15760	15760	0
350	20231108	131500	116496130	15760	15750	15760	15750	2
351	20231108	131400	116464620	15760	15760	15760	15760	0
352	20231108	131300	116464620	15760	15760	15760	15760	1
353	20231108	131200	116448860	15760	15760	15760	15760	3
354	20231108	131100	116401580	15760	15760	15760	15760	0
355	20231108	131000	116401580	15760	15760	15760	15760	0
356	20231108	130900	116401580	15760	15760	15760	15760	1
357	20231108	130800	116385820	15770	15770	15770	15770	0
358	20231108	130700	116385820	15770	15770	15770	15770	1
359	20231108	130600	116370050	15750	15750	15750	15750	0
360	20231108	130500	116370050	15750	15750	15750	15750	4
361	20231108	130400	116307050	15750	15750	15750	15750	0
362	20231108	130300	116307050	15750	15750	15750	15750	0
363	20231108	130200	116307050	15750	15750	15750	15750	0
364	20231108	130100	116307050	15750	15750	15750	15750	5
365	20231108	130000	116228300	15780	15780	15780	15780	1
366	20231108	125900	116212520	15750	15750	15750	15750	0
367	20231108	125800	116212520	15750	15750	15750	15750	0
368	20231108	125700	116212520	15750	15750	15750	15750	3
369	20231108	125600	116165270	15750	15750	15750	15750	0
370	20231108	125500	116165270	15750	15750	15750	15750	0
371	20231108	125400	116165270	15750	15750	15750	15750	0
372	20231108	125300	116165270	15750	15750	15750	15750	5
373	20231108	125200	116086520	15780	15780	15780	15780	1
374	20231108	125100	116070740	15720	15720	15720	15720	0
375	20231108	125000	116070740	15720	15720	15720	15720	4
376	20231108	124900	116007860	15720	15720	15720	15720	1
377	20231108	124800	115992140	15720	15720	15720	15720	0
378	20231108	124700	115992140	15720	15720	15720	15720	0
379	20231108	124600	115992140	15720	15720	15720	15720	4
380	20231108	124500	115929260	15720	15720	15720	15720	0
381	20231108	124400	115929260	15720	15720	15720	15720	0
382	20231108	124300	115929260	15720	15720	15720	15720	0
383	20231108	124200	115929260	15720	15720	15720	15720	5
384	20231108	124100	115850660	15720	15720	15720	15720	0
385	20231108	124000	115850660	15720	15750	15750	15720	7
386	20231108	123900	115740590	15780	15780	15780	15780	0
387	20231108	123800	115740590	15780	15780	15780	15780	2
388	20231108	123700	115709030	15790	15790	15790	15790	2
389	20231108	123600	115677450	15790	15790	15790	15790	0
390	20231108	123500	115677450	15790	15790	15790	15790	0
391	20231108	123400	115677450	15790	15790	15790	15790	1
392	20231108	123300	115661660	15790	15790	15790	15790	0
393	20231108	123200	115661660	15790	15790	15790	15790	0
394	20231108	123100	115661660	15790	15790	15790	15790	1
395	20231108	123000	115645870	15790	15790	15790	15790	3
396	20231108	122900	115598500	15800	15800	15800	15800	0
397	20231108	122800	115598500	15800	15800	15800	15800	2
398	20231108	122700	115566900	15800	15800	15800	15800	0
399	20231108	122600	115566900	15800	15800	15800	15800	4
400	20231108	122500	115503700	15800	15800	15800	15800	133
401	20231108	122400	113402300	15830	15830	15830	15830	0
402	20231108	122300	113402300	15830	15830	15830	15830	0
403	20231108	122200	113402300	15830	15830	15830	15830	3
404	20231108	122100	113354810	15840	15840	15840	15840	0
405	20231108	122000	113354810	15840	15840	15840	15840	0
406	20231108	121900	113354810	15840	15840	15840	15840	2
407	20231108	121800	113323130	15840	15840	15840	15840	1
408	20231108	121700	113307290	15850	15850	15850	15850	1
409	20231108	121600	113291440	15840	15840	15840	15840	2
410	20231108	121500	113259760	15840	15840	15840	15840	4
411	20231108	121400	113196400	15850	15850	15850	15850	10
412	20231108	121300	113037900	15850	15850	15850	15850	0
413	20231108	121200	113037900	15850	15850	15850	15850	0
414	20231108	121100	113037900	15850	15850	15850	15850	5
415	20231108	121000	112958650	15840	15840	15840	15840	0
416	20231108	120900	112958650	15840	15840	15840	15840	422
417	20231108	120800	106274170	15840	15840	15840	15840	0
418	20231108	120700	106274170	15840	15840	15840	15840	5
419	20231108	120600	106194970	15840	15840	15840	15840	2
420	20231108	120500	106163290	15860	15860	15860	15860	0
421	20231108	120400	106163290	15860	15860	15860	15860	0
422	20231108	120300	106163290	15860	15840	15860	15840	4
423	20231108	120200	106099910	15900	15900	15900	15900	0
424	20231108	120100	106099910	15900	15900	15900	15900	0
425	20231108	120000	106099910	15900	15900	15900	15900	1
426	20231108	115900	106084010	15830	15900	15900	15830	7
427	20231108	115800	105973130	15810	15810	15810	15810	0
428	20231108	115700	105973130	15810	15810	15810	15810	0
429	20231108	115600	105973130	15810	15810	15810	15810	0
430	20231108	115500	105973130	15810	15810	15810	15810	3
431	20231108	115400	105925700	15800	15800	15800	15800	0
432	20231108	115300	105925700	15800	15860	15860	15800	303
433	20231108	115200	101131780	15860	15860	15860	15860	100
434	20231108	115100	99545780	15860	15840	15860	15840	5
435	20231108	115000	99466560	15850	15850	15850	15850	0
436	20231108	114900	99466560	15850	15850	15850	15850	0
437	20231108	114800	99466560	15850	15850	15850	15850	0
438	20231108	114700	99466560	15850	15850	15850	15850	4
439	20231108	114600	99403160	15900	15900	15900	15900	0
440	20231108	114500	99403160	15900	15900	15900	15900	0
441	20231108	114400	99403160	15900	15900	15900	15900	1
442	20231108	114300	99387260	15840	15840	15840	15840	5
443	20231108	114200	99308060	15900	15900	15900	15900	0
444	20231108	114100	99308060	15900	15890	15900	15890	132
445	20231108	114000	97209560	15890	15830	15890	15830	4
446	20231108	113900	97146180	15850	15850	15850	15850	0
447	20231108	113800	97146180	15850	15850	15850	15850	0
448	20231108	113700	97146180	15850	15850	15850	15850	0
449	20231108	113600	97146180	15850	15830	15850	15830	5
450	20231108	113500	97067010	15890	15890	15890	15890	0
451	20231108	113400	97067010	15890	15890	15890	15890	0
452	20231108	113300	97067010	15890	15890	15890	15890	0
453	20231108	113200	97067010	15890	15820	15890	15820	8
454	20231108	113100	96940380	15820	15820	15820	15820	1
455	20231108	113000	96924560	15800	15800	15800	15800	0
456	20231108	112900	96924560	15800	15800	15800	15800	0
457	20231108	112800	96924560	15800	15800	15810	15800	45
458	20231108	112700	96213400	15890	15850	15890	15850	80
459	20231108	112600	94942540	15880	15880	15880	15880	0
460	20231108	112500	94942540	15880	15880	15880	15880	1
461	20231108	112400	94926660	15820	15820	15820	15820	5
462	20231108	112300	94847560	15810	15810	15810	15810	0
463	20231108	112200	94847560	15810	15810	15810	15810	0
464	20231108	112100	94847560	15810	15810	15810	15810	55
465	20231108	112000	93978010	15810	15810	15810	15810	4
466	20231108	111900	93914770	15860	15860	15860	15860	0
467	20231108	111800	93914770	15860	15860	15860	15860	0
468	20231108	111700	93914770	15860	15860	15860	15860	3
469	20231108	111600	93867190	15860	15810	15860	15810	8
470	20231108	111500	93740510	15860	15860	15860	15860	0
471	20231108	111400	93740510	15860	15860	15860	15860	0
472	20231108	111300	93740510	15860	15860	15860	15860	0
473	20231108	111200	93740510	15860	15860	15860	15860	3
474	20231108	111100	93692930	15860	15860	15860	15860	0
475	20231108	111000	93692930	15860	15860	15860	15860	4
476	20231108	110900	93629490	15860	15860	15860	15860	0
477	20231108	110800	93629490	15860	15860	15860	15860	4
478	20231108	110700	93566050	15860	15860	15860	15860	0
479	20231108	110600	93566050	15860	15860	15860	15860	0
480	20231108	110500	93566050	15860	15860	15860	15860	0
481	20231108	110400	93566050	15860	15860	15860	15860	5
482	20231108	110300	93486750	15860	15860	15860	15860	0
483	20231108	110200	93486750	15860	15860	15860	15860	0
484	20231108	110100	93486750	15860	15870	15870	15860	27
485	20231108	110000	93058490	15870	15860	15870	15860	51
486	20231108	105900	92249400	15860	15860	15860	15860	0
487	20231108	105800	92249400	15860	15860	15860	15860	2
488	20231108	105700	92217680	15850	15790	15850	15790	748
489	20231108	105600	80369280	15810	15810	15810	15810	23
490	20231108	105500	80005650	15810	15810	15810	15810	1
491	20231108	105400	79989840	15810	15810	15810	15810	0
492	20231108	105300	79989840	15810	15810	15810	15810	35
493	20231108	105200	79436490	15800	15800	15800	15800	0
494	20231108	105100	79436490	15800	15800	15800	15800	0
495	20231108	105000	79436490	15800	15840	15840	15800	40
496	20231108	104900	78803690	15790	15790	15790	15790	5
497	20231108	104800	78724740	15770	15770	15770	15770	0
498	20231108	104700	78724740	15770	15770	15770	15770	0
499	20231108	104600	78724740	15770	15770	15770	15770	0
500	20231108	104500	78724740	15770	15840	15840	15770	5
501	20231108	104400	78645820	15800	15800	15800	15800	251
502	20231108	104300	74680020	15800	15800	15800	15800	0
503	20231108	104200	74680020	15800	15800	15800	15800	1
504	20231108	104100	74664220	15760	15760	15760	15760	5
505	20231108	104000	74585420	15760	15760	15760	15760	0
506	20231108	103900	74585420	15760	15760	15760	15760	0
507	20231108	103800	74585420	15760	15760	15760	15760	0
508	20231108	103700	74585420	15760	15760	15760	15760	3
509	20231108	103600	74538140	15760	15760	15760	15760	0
510	20231108	103500	74538140	15760	15760	15760	15760	0
511	20231108	103400	74538140	15760	15760	15760	15760	0
512	20231108	103300	74538140	15760	15760	15760	15760	4
513	20231108	103200	74475100	15800	15800	15800	15800	1
514	20231108	103100	74459300	15750	15770	15770	15750	201
515	20231108	103000	71291530	15800	15800	15800	15800	1
516	20231108	102900	71275730	15770	15790	15800	15770	605
517	20231108	102800	61730330	15850	15850	15850	15850	0
518	20231108	102700	61730330	15850	15850	15850	15850	0
519	20231108	102600	61730330	15850	15790	15850	15790	6
520	20231108	102500	61635530	15790	15790	15790	15790	0
521	20231108	102400	61635530	15790	15790	15790	15790	254
522	20231108	102300	57624870	15770	15770	15770	15770	0
523	20231108	102200	57624870	15770	15780	15780	15770	4
524	20231108	102100	57561760	15780	15780	15780	15780	0
525	20231108	102000	57561760	15780	15780	15780	15780	0
526	20231108	101900	57561760	15780	15780	15780	15780	0
527	20231108	101800	57561760	15780	15780	15780	15780	18
528	20231108	101700	57277720	15780	15780	15780	15780	328
529	20231108	101600	52101880	15780	15800	15800	15780	327
530	20231108	101500	46940440	15820	15800	15820	15800	11
531	20231108	101400	46766620	15770	15770	15770	15770	3
532	20231108	101300	46719310	15800	15800	15800	15800	1
533	20231108	101200	46703510	15770	15770	15770	15770	10
534	20231108	101100	46545810	15770	15770	15770	15770	0
535	20231108	101000	46545810	15770	15770	15770	15770	4
536	20231108	100900	46482730	15830	15830	15830	15830	1
537	20231108	100800	46466900	15870	15870	15870	15870	0
538	20231108	100700	46466900	15870	15790	15870	15790	2
539	20231108	100600	46435240	15760	15800	15800	15760	17
540	20231108	100500	46167030	15800	15800	15800	15800	0
541	20231108	100400	46167030	15800	15800	15800	15800	0
542	20231108	100300	46167030	15800	15800	15800	15800	0
543	20231108	100200	46167030	15800	15800	15800	15800	6
544	20231108	100100	46072230	15800	15800	15800	15800	2
545	20231108	100000	46040630	15810	15810	15810	15810	1
546	20231108	095900	46024820	15810	15810	15810	15810	0
547	20231108	095800	46024820	15810	15810	15810	15810	3
548	20231108	095700	45977390	15910	15860	15910	15860	73
549	20231108	095600	44816260	15860	15860	15860	15860	2
550	20231108	095500	44784540	15860	15860	15860	15860	0
551	20231108	095400	44784540	15860	15860	15860	15860	4
552	20231108	095300	44721100	15860	15860	15860	15860	0
553	20231108	095200	44721100	15860	15860	15860	15860	1
554	20231108	095100	44705240	15860	15860	15860	15860	34
555	20231108	095000	44166000	15870	15870	15870	15870	1
556	20231108	094900	44150130	15870	15870	15870	15870	0
557	20231108	094800	44150130	15870	15870	15870	15870	0
558	20231108	094700	44150130	15870	15870	15870	15870	5
559	20231108	094600	44070780	15920	15920	15920	15920	0
560	20231108	094500	44070780	15920	15920	15920	15920	0
561	20231108	094400	44070780	15920	15920	15920	15920	0
562	20231108	094300	44070780	15920	15860	15920	15860	930
563	20231108	094200	29285430	15860	15770	15860	15770	103
564	20231108	094100	27660900	15770	15770	15770	15770	1
565	20231108	094000	27645130	15770	15770	15770	15770	10
566	20231108	093900	27487430	15780	15780	15780	15780	105
567	20231108	093800	25830530	15880	15880	15880	15880	0
568	20231108	093700	25830530	15880	15880	15880	15880	1
569	20231108	093600	25814650	15880	15870	15880	15870	2
570	20231108	093500	25782900	15870	15780	15870	15780	6
571	20231108	093400	25688010	15870	15870	15870	15870	0
572	20231108	093300	25688010	15870	15870	15870	15870	1
573	20231108	093200	25672140	15770	15770	15770	15770	0
574	20231108	093100	25672140	15770	15880	15880	15770	14
575	20231108	093000	25450260	15880	15760	15880	15740	505
576	20231108	092900	17440210	15840	15840	15840	15840	0
577	20231108	092800	17440210	15840	15840	15840	15840	0
578	20231108	092700	17440210	15840	15840	15840	15840	100
579	20231108	092600	15856210	15840	15840	15840	15840	0
580	20231108	092500	15856210	15840	15840	15840	15840	0
581	20231108	092400	15856210	15840	15840	15840	15840	1
582	20231108	092300	15840370	15840	15830	15840	15830	101
583	20231108	092200	14241130	15880	15740	15880	15740	250
584	20231108	092100	10285840	15740	15740	15740	15740	0
585	20231108	092000	10285840	15740	15740	15740	15740	0
586	20231108	091900	10285840	15740	15740	15740	15740	0
587	20231108	091800	10285840	15740	15740	15740	15740	0
588	20231108	091700	10285840	15740	15740	15740	15740	4
589	20231108	091600	10222880	15740	15740	15740	15740	0
590	20231108	091500	10222880	15740	15740	15740	15740	0
591	20231108	091400	10222880	15740	15720	15740	15720	8
592	20231108	091300	10097060	15660	15660	15660	15660	0
593	20231108	091200	10097060	15660	15660	15660	15660	0
594	20231108	091100	10097060	15660	15660	15660	15660	40
595	20231108	091000	9470660	15660	15600	15660	15600	102
596	20231108	090900	7879340	15600	15650	15650	15600	5
597	20231108	090800	7801190	15660	15660	15660	15660	0
598	20231108	090700	7801190	15660	15660	15660	15660	8
599	20231108	090600	7675910	15660	15660	15660	15660	40
600	20231108	090500	7049510	15660	15690	15690	15660	5
601	20231108	090400	6971180	15720	15720	15720	15720	0
602	20231108	090300	6971180	15720	15720	15720	15720	0
603	20231108	090200	6971180	15720	15730	15730	15720	153
604	20231108	090100	4565440	15740	15740	15740	15740	0
605	20231108	090000	4565440	15740	15920	15920	15740	287