KissMeData/018120/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190300	11793910	15950	15950	15950	15950	42
3	20231108	190200	11793910	15950	15950	15950	15950	0
4	20231108	190100	11793910	15950	15950	15950	15950	0
5	20231108	190000	11793910	15950	15950	15950	15950	0
6	20231108	185900	11793910	15950	15950	15950	15950	0
7	20231108	185800	11793910	15950	15950	15950	15950	0
8	20231108	185700	11793910	15950	15950	15950	15950	0
9	20231108	185600	11793910	15950	15950	15950	15950	0
10	20231108	185500	11793910	15950	15950	15950	15950	0
11	20231108	185400	11793910	15950	15950	15950	15950	0
12	20231108	185300	11793910	15950	15950	15950	15950	0
13	20231108	185200	11793910	15950	15950	15950	15950	0
14	20231108	185100	11793910	15950	15950	15950	15950	0
15	20231108	185000	11793910	15950	15950	15950	15950	0
16	20231108	184900	11793910	15950	15950	15950	15950	0
17	20231108	184800	11793910	15950	15950	15950	15950	0
18	20231108	184700	11793910	15950	15950	15950	15950	0
19	20231108	184600	11793910	15950	15950	15950	15950	0
20	20231108	184500	11793910	15950	15950	15950	15950	0
21	20231108	184400	11793910	15950	15950	15950	15950	0
22	20231108	184300	11793910	15950	15950	15950	15950	0
23	20231108	184200	11793910	15950	15950	15950	15950	0
24	20231108	184100	11793910	15950	15950	15950	15950	0
25	20231108	184000	11793910	15950	15950	15950	15950	0
26	20231108	183900	11793910	15950	15950	15950	15950	0
27	20231108	183800	11793910	15950	15950	15950	15950	0
28	20231108	183700	11793910	15950	15950	15950	15950	0
29	20231108	183600	11793910	15950	15950	15950	15950	0
30	20231108	183500	11793910	15950	15950	15950	15950	0
31	20231108	183400	11793910	15950	15950	15950	15950	0
32	20231108	183300	11793910	15950	15950	15950	15950	42
33	20231108	183200	11793910	15950	15950	15950	15950	0
34	20231108	183100	11793910	15950	15950	15950	15950	0
35	20231108	183000	11793910	15950	15950	15950	15950	0
36	20231108	182900	11793910	15950	15950	15950	15950	0
37	20231108	182800	11793910	15950	15950	15950	15950	0
38	20231108	182700	11793910	15950	15950	15950	15950	0
39	20231108	182600	11793910	15950	15950	15950	15950	0
40	20231108	182500	11793910	15950	15950	15950	15950	0
41	20231108	182400	11793910	15950	15950	15950	15950	0
42	20231108	182300	11793910	15950	15950	15950	15950	0
43	20231108	182200	11793910	15950	15950	15950	15950	0
44	20231108	182100	11793910	15950	15950	15950	15950	0
45	20231108	182000	11793910	15950	15950	15950	15950	0
46	20231108	181900	11793910	15950	15950	15950	15950	0
47	20231108	181800	11793910	15950	15950	15950	15950	0
48	20231108	181700	11793910	15950	15950	15950	15950	0
49	20231108	181600	11793910	15950	15950	15950	15950	0
50	20231108	181500	11793910	15950	15950	15950	15950	0
51	20231108	181400	11793910	15950	15950	15950	15950	0
52	20231108	181300	11793910	15950	15950	15950	15950	0
53	20231108	181200	11793910	15950	15950	15950	15950	0
54	20231108	181100	11793910	15950	15950	15950	15950	0
55	20231108	181000	11793910	15950	15950	15950	15950	0
56	20231108	180900	11793910	15950	15950	15950	15950	0
57	20231108	180800	11793910	15950	15950	15950	15950	0
58	20231108	180700	11793910	15950	15950	15950	15950	0
59	20231108	180600	11793910	15950	15950	15950	15950	0
60	20231108	180500	11793910	15950	15950	15950	15950	0
61	20231108	180400	11793910	15950	15950	15950	15950	0
62	20231108	180300	11793910	15950	15950	15950	15950	42
63	20231108	180200	11793910	15950	15950	15950	15950	0
64	20231108	180100	11793910	15950	15950	15950	15950	0
65	20231108	180000	11793910	15950	15950	15950	15950	0
66	20231108	175900	11793910	15950	15950	15950	15950	0
67	20231108	175800	11793910	15950	15950	15950	15950	0
68	20231108	175700	11793910	15950	15950	15950	15950	0
69	20231108	175600	11793910	15950	15950	15950	15950	0
70	20231108	175500	11793910	15950	15950	15950	15950	0
71	20231108	175400	11793910	15950	15950	15950	15950	0
72	20231108	175300	11793910	15950	15950	15950	15950	0
73	20231108	175200	11793910	15950	15950	15950	15950	0
74	20231108	175100	11793910	15950	15950	15950	15950	0
75	20231108	175000	11793910	15950	15950	15950	15950	0
76	20231108	174900	11793910	15950	15950	15950	15950	0
77	20231108	174800	11793910	15950	15950	15950	15950	0
78	20231108	174700	11793910	15950	15950	15950	15950	0
79	20231108	174600	11793910	15950	15950	15950	15950	0
80	20231108	174500	11793910	15950	15950	15950	15950	0
81	20231108	174400	11793910	15950	15950	15950	15950	0
82	20231108	174300	11793910	15950	15950	15950	15950	0
83	20231108	174200	11793910	15950	15950	15950	15950	0
84	20231108	174100	11793910	15950	15950	15950	15950	0
85	20231108	174000	11793910	15950	15950	15950	15950	0
86	20231108	173900	11793910	15950	15950	15950	15950	0
87	20231108	173800	11793910	15950	15950	15950	15950	0
88	20231108	173700	11793910	15950	15950	15950	15950	0
89	20231108	173600	11793910	15950	15950	15950	15950	0
90	20231108	173500	11793910	15950	15950	15950	15950	0
91	20231108	173400	11793910	15950	15950	15950	15950	0
92	20231108	173300	11793910	15950	15950	15950	15950	42
93	20231108	173200	11793910	15950	15950	15950	15950	0
94	20231108	173100	11793910	15950	15950	15950	15950	0
95	20231108	173000	11793910	15950	15950	15950	15950	0
96	20231108	172900	11793910	15950	15950	15950	15950	0
97	20231108	172800	11793910	15950	15950	15950	15950	0
98	20231108	172700	11793910	15950	15950	15950	15950	0
99	20231108	172600	11793910	15950	15950	15950	15950	0
100	20231108	172500	11793910	15950	15950	15950	15950	0
101	20231108	172400	11793910	15950	15950	15950	15950	0
102	20231108	172300	11793910	15950	15950	15950	15950	0
103	20231108	172200	11793910	15950	15950	15950	15950	0
104	20231108	172100	11793910	15950	15950	15950	15950	0
105	20231108	172000	11793910	15950	15950	15950	15950	0
106	20231108	171900	11793910	15950	15950	15950	15950	0
107	20231108	171800	11793910	15950	15950	15950	15950	0
108	20231108	171700	11793910	15950	15950	15950	15950	0
109	20231108	171600	11793910	15950	15950	15950	15950	0
110	20231108	171500	11793910	15950	15950	15950	15950	0
111	20231108	171400	11793910	15950	15950	15950	15950	0
112	20231108	171300	11793910	15950	15950	15950	15950	0
113	20231108	171200	11793910	15950	15950	15950	15950	0
114	20231108	171100	11793910	15950	15950	15950	15950	0
115	20231108	171000	11793910	15950	15950	15950	15950	0
116	20231108	170900	11793910	15950	15950	15950	15950	0
117	20231108	170800	11793910	15950	15950	15950	15950	0
118	20231108	170700	11793910	15950	15950	15950	15950	0
119	20231108	170600	11793910	15950	15950	15950	15950	0
120	20231108	170500	11793910	15950	15950	15950	15950	0
121	20231108	170400	11793910	15950	15950	15950	15950	0
122	20231108	170300	11793910	15950	15950	15950	15950	42
123	20231108	170200	11793910	15950	15950	15950	15950	0
124	20231108	170100	11793910	15950	15950	15950	15950	0
125	20231108	170000	11793910	15950	15950	15950	15950	0
126	20231108	165900	11793910	15950	15950	15950	15950	0
127	20231108	165800	11793910	15950	15950	15950	15950	0
128	20231108	165700	11793910	15950	15950	15950	15950	0
129	20231108	165600	11793910	15950	15950	15950	15950	0
130	20231108	165500	11793910	15950	15950	15950	15950	0
131	20231108	165400	11793910	15950	15950	15950	15950	0
132	20231108	165300	11793910	15950	15950	15950	15950	0
133	20231108	165200	11793910	15950	15950	15950	15950	0
134	20231108	165100	11793910	15950	15950	15950	15950	0
135	20231108	165000	11793910	15950	15950	15950	15950	0
136	20231108	164900	11793910	15950	15950	15950	15950	0
137	20231108	164800	11793910	15950	15950	15950	15950	0
138	20231108	164700	11793910	15950	15950	15950	15950	0
139	20231108	164600	11793910	15950	15950	15950	15950	0
140	20231108	164500	11793910	15950	15950	15950	15950	0
141	20231108	164400	11793910	15950	15950	15950	15950	0
142	20231108	164300	11793910	15950	15950	15950	15950	0
143	20231108	164200	11793910	15950	15950	15950	15950	0
144	20231108	164100	11793910	15950	15950	15950	15950	0
145	20231108	164000	11793910	15950	15950	15950	15950	0
146	20231108	163900	11793910	15950	15950	15950	15950	0
147	20231108	163800	11793910	15950	15950	15950	15950	0
148	20231108	163700	11793910	15950	15950	15950	15950	0
149	20231108	163600	11793910	15950	15950	15950	15950	0
150	20231108	163500	11793910	15950	15950	15950	15950	0
151	20231108	163400	11793910	15950	15950	15950	15950	0
152	20231108	163300	11793910	15950	15950	15950	15950	42
153	20231108	163200	11793910	15950	15950	15950	15950	0
154	20231108	163100	11793910	15950	15950	15950	15950	0
155	20231108	163000	11793910	15950	15950	15950	15950	0
156	20231108	162900	11793910	15950	15950	15950	15950	0
157	20231108	162800	11793910	15950	15950	15950	15950	0
158	20231108	162700	11793910	15950	15950	15950	15950	0
159	20231108	162600	11793910	15950	15950	15950	15950	0
160	20231108	162500	11793910	15950	15950	15950	15950	0
161	20231108	162400	11793910	15950	15950	15950	15950	0
162	20231108	162300	11793910	15950	15950	15950	15950	0
163	20231108	162200	11793910	15950	15950	15950	15950	0
164	20231108	162100	11793910	15950	15950	15950	15950	0
165	20231108	162000	11793910	15950	15950	15950	15950	0
166	20231108	161900	11793910	15950	15950	15950	15950	0
167	20231108	161800	11793910	15950	15950	15950	15950	0
168	20231108	161700	11793910	15950	15950	15950	15950	0
169	20231108	161600	11793910	15950	15950	15950	15950	0
170	20231108	161500	11793910	15950	15950	15950	15950	0
171	20231108	161400	11793910	15950	15950	15950	15950	0
172	20231108	161300	11793910	15950	15950	15950	15950	0
173	20231108	161200	11793910	15950	15950	15950	15950	0
174	20231108	161100	11793910	15950	15950	15950	15950	0
175	20231108	161000	11793910	15950	15950	15950	15950	0
176	20231108	160900	11793910	15950	15950	15950	15950	0
177	20231108	160800	11793910	15950	15950	15950	15950	0
178	20231108	160700	11793910	15950	15950	15950	15950	0
179	20231108	160600	11793910	15950	15950	15950	15950	0
180	20231108	160500	11793910	15950	15950	15950	15950	0
181	20231108	160400	11793910	15950	15950	15950	15950	0
182	20231108	160300	11793910	15950	15950	15950	15950	42
183	20231108	160200	11793910	15950	15950	15950	15950	0
184	20231108	160100	11793910	15950	15950	15950	15950	0
185	20231108	160000	11793910	15950	15950	15950	15950	0
186	20231108	155900	11793910	15950	15950	15950	15950	0
187	20231108	155800	11793910	15950	15950	15950	15950	0
188	20231108	155700	11793910	15950	15950	15950	15950	0
189	20231108	155600	11793910	15950	15950	15950	15950	0
190	20231108	155500	11793910	15950	15950	15950	15950	0
191	20231108	155400	11793910	15950	15950	15950	15950	0
192	20231108	155300	11793910	15950	15950	15950	15950	0
193	20231108	155200	11793910	15950	15950	15950	15950	0
194	20231108	155100	11793910	15950	15950	15950	15950	0
195	20231108	155000	11793910	15950	15950	15950	15950	0
196	20231108	154900	11793910	15950	15950	15950	15950	0
197	20231108	154800	11793910	15950	15950	15950	15950	0
198	20231108	154700	11793910	15950	15950	15950	15950	0
199	20231108	154600	11793910	15950	15950	15950	15950	0
200	20231108	154500	11793910	15950	15950	15950	15950	0
201	20231108	154400	11793910	15950	15950	15950	15950	0
202	20231108	154300	11793910	15950	15950	15950	15950	0
203	20231108	154200	11793910	15950	15950	15950	15950	0
204	20231108	154100	11793910	15950	15950	15950	15950	0
205	20231108	154000	11793910	15950	15950	15950	15950	0
206	20231108	153900	11793910	15950	15950	15950	15950	0
207	20231108	153800	11793910	15950	15950	15950	15950	0
208	20231108	153700	11793910	15950	15950	15950	15950	0
209	20231108	153600	11793910	15950	15950	15950	15950	0
210	20231108	153500	11793910	15950	15950	15950	15950	0
211	20231108	153400	11793910	15950	15950	15950	15950	0
212	20231108	153300	11793910	15950	15950	15950	15950	42
213	20231108	153200	11793910	15950	15950	15950	15950	0
214	20231108	153100	11793910	15950	15950	15950	15950	0
215	20231108	153000	11793910	15950	15950	15950	15950	42
216	20231108	152900	11124010	15940	15940	15940	15940	0
217	20231108	152800	11124010	15940	15940	15940	15940	0
218	20231108	152700	11124010	15940	15940	15940	15940	0
219	20231108	152600	11124010	15940	15940	15940	15940	0
220	20231108	152500	11124010	15940	15940	15940	15940	0
221	20231108	152400	11124010	15940	15940	15940	15940	0
222	20231108	152300	11124010	15940	15940	15940	15940	0
223	20231108	152200	11124010	15940	15940	15940	15940	0
224	20231108	152100	11124010	15940	15940	15940	15940	0
225	20231108	152000	11124010	15940	15940	15940	15940	0
226	20231108	151900	11124010	15940	15940	15940	15940	0
227	20231108	151800	11124010	15940	15940	15940	15940	0
228	20231108	151700	11124010	15940	15940	15940	15940	0
229	20231108	151600	11124010	15940	15810	15940	15810	3
230	20231108	151500	11076340	15810	15810	15810	15810	0
231	20231108	151400	11076340	15810	15810	15810	15810	5
232	20231108	151300	10997290	15810	15810	15810	15810	0
233	20231108	151200	10997290	15810	15810	15810	15810	0
234	20231108	151100	10997290	15810	15810	15810	15810	0
235	20231108	151000	10997290	15810	15810	15810	15810	1
236	20231108	150900	10981480	15810	15810	15810	15810	0
237	20231108	150800	10981480	15810	15810	15810	15810	2
238	20231108	150700	10949860	15810	15810	15810	15810	0
239	20231108	150600	10949860	15810	15810	15810	15810	17
240	20231108	150500	10681090	15810	15810	15810	15810	0
241	20231108	150400	10681090	15810	15810	15810	15810	1
242	20231108	150300	10665280	15810	15810	15810	15810	0
243	20231108	150200	10665280	15810	15810	15810	15810	0
244	20231108	150100	10665280	15810	15810	15810	15810	1
245	20231108	150000	10649470	15800	15800	15800	15800	0
246	20231108	145900	10649470	15800	15800	15800	15800	0
247	20231108	145800	10649470	15800	15800	15800	15800	0
248	20231108	145700	10649470	15800	15800	15800	15800	0
249	20231108	145600	10649470	15800	15800	15800	15800	6
250	20231108	145500	10554670	15810	15810	15810	15810	100
251	20231108	145400	8973670	15810	15820	15820	15810	81
252	20231108	145300	7692560	15810	15810	15810	15810	0
253	20231108	145200	7692560	15810	15810	15810	15810	0
254	20231108	145100	7692560	15810	15810	15810	15810	1
255	20231108	145000	7676750	15810	15810	15810	15810	1
256	20231108	144900	7660940	15940	15940	15940	15940	0
257	20231108	144800	7660940	15940	15940	15940	15940	0
258	20231108	144700	7660940	15940	15940	15940	15940	0
259	20231108	144600	7660940	15940	15940	15940	15940	0
260	20231108	144500	7660940	15940	15940	15940	15940	1
261	20231108	144400	7645000	15940	15940	15940	15940	0
262	20231108	144300	7645000	15940	15940	15940	15940	0
263	20231108	144200	7645000	15940	15930	15940	15930	5
264	20231108	144100	7565320	15810	15820	15820	15810	6
265	20231108	144000	7470440	15940	15940	15940	15940	0
266	20231108	143900	7470440	15940	15940	15940	15940	0
267	20231108	143800	7470440	15940	15940	15940	15940	0
268	20231108	143700	7470440	15940	15940	15940	15940	0
269	20231108	143600	7470440	15940	15940	15940	15940	0
270	20231108	143500	7470440	15940	15940	15940	15940	0
271	20231108	143400	7470440	15940	15940	15940	15940	0
272	20231108	143300	7470440	15940	15940	15940	15940	1
273	20231108	143200	7454500	15810	15810	15810	15810	0
274	20231108	143100	7454500	15810	15810	15810	15810	0
275	20231108	143000	7454500	15810	15950	15950	15810	20
276	20231108	142900	7136730	15860	15860	15860	15860	0
277	20231108	142800	7136730	15860	15860	15860	15860	0
278	20231108	142700	7136730	15860	15860	15860	15860	0
279	20231108	142600	7136730	15860	15860	15860	15860	0
280	20231108	142500	7136730	15860	15860	15860	15860	0
281	20231108	142400	7136730	15860	15860	15860	15860	0
282	20231108	142300	7136730	15860	15860	15860	15860	0
283	20231108	142200	7136730	15860	15860	15860	15860	0
284	20231108	142100	7136730	15860	15860	15860	15860	0
285	20231108	142000	7136730	15860	15860	15860	15860	0
286	20231108	141900	7136730	15860	15860	15860	15860	0
287	20231108	141800	7136730	15860	15860	15860	15860	0
288	20231108	141700	7136730	15860	15860	15860	15860	0
289	20231108	141600	7136730	15860	15860	15860	15860	0
290	20231108	141500	7136730	15860	15860	15860	15860	0
291	20231108	141400	7136730	15860	15860	15860	15860	0
292	20231108	141300	7136730	15860	15860	15860	15860	0
293	20231108	141200	7136730	15860	15860	15860	15860	0
294	20231108	141100	7136730	15860	15970	15970	15860	184
295	20231108	141000	4199680	15960	15960	15960	15960	0
296	20231108	140900	4199680	15960	15960	15960	15960	0
297	20231108	140800	4199680	15960	15960	15960	15960	0
298	20231108	140700	4199680	15960	15960	15960	15960	0
299	20231108	140600	4199680	15960	15960	15960	15960	0
300	20231108	140500	4199680	15960	15960	15960	15960	2
301	20231108	140400	4167760	15930	15930	15930	15930	0
302	20231108	140300	4167760	15930	15930	15930	15930	0
303	20231108	140200	4167760	15930	15930	15930	15930	0
304	20231108	140100	4167760	15930	15930	15930	15930	2
305	20231108	140000	4135900	15930	15930	15930	15930	0
306	20231108	135900	4135900	15930	15930	15930	15930	0
307	20231108	135800	4135900	15930	15930	15930	15930	0
308	20231108	135700	4135900	15930	15930	15930	15930	0
309	20231108	135600	4135900	15930	15930	15930	15930	0
310	20231108	135500	4135900	15930	15930	15930	15930	0
311	20231108	135400	4135900	15930	15930	15930	15930	0
312	20231108	135300	4135900	15930	15930	15930	15930	0
313	20231108	135200	4135900	15930	15930	15930	15930	0
314	20231108	135100	4135900	15930	15930	15930	15930	0
315	20231108	135000	4135900	15930	15930	15930	15930	0
316	20231108	134900	4135900	15930	15930	15930	15930	0
317	20231108	134800	4135900	15930	15930	15930	15930	9
318	20231108	134700	3992530	15960	15960	15960	15960	0
319	20231108	134600	3992530	15960	15920	15960	15920	7
320	20231108	134500	3881050	15920	15970	15970	15920	37
321	20231108	134400	3290360	15970	15970	15970	15970	0
322	20231108	134300	3290360	15970	15970	15970	15970	0
323	20231108	134200	3290360	15970	15970	15970	15970	0
324	20231108	134100	3290360	15970	15970	15970	15970	0
325	20231108	134000	3290360	15970	15970	15970	15970	0
326	20231108	133900	3290360	15970	15970	15970	15970	0
327	20231108	133800	3290360	15970	15970	15970	15970	0
328	20231108	133700	3290360	15970	15970	15970	15970	0
329	20231108	133600	3290360	15970	15970	15970	15970	0
330	20231108	133500	3290360	15970	15970	15970	15970	2
331	20231108	133400	3258420	15850	15850	15850	15850	0
332	20231108	133300	3258420	15850	15850	15850	15850	0
333	20231108	133200	3258420	15850	15850	15850	15850	1
334	20231108	133100	3242570	15970	15960	15970	15960	5
335	20231108	133000	3162730	15840	15840	15840	15840	0
336	20231108	132900	3162730	15840	15840	15840	15840	0
337	20231108	132800	3162730	15840	15840	15840	15840	0
338	20231108	132700	3162730	15840	15840	15840	15840	0
339	20231108	132600	3162730	15840	15840	15840	15840	0
340	20231108	132500	3162730	15840	15840	15840	15840	4
341	20231108	132400	3099370	15810	15810	15810	15810	0
342	20231108	132300	3099370	15810	15810	15810	15810	0
343	20231108	132200	3099370	15810	15810	15810	15810	0
344	20231108	132100	3099370	15810	15810	15810	15810	0
345	20231108	132000	3099370	15810	15810	15810	15810	0
346	20231108	131900	3099370	15810	15810	15810	15810	0
347	20231108	131800	3099370	15810	15810	15810	15810	0
348	20231108	131700	3099370	15810	15810	15810	15810	0
349	20231108	131600	3099370	15810	15810	15810	15810	0
350	20231108	131500	3099370	15810	15810	15810	15810	0
351	20231108	131400	3099370	15810	15810	15810	15810	0
352	20231108	131300	3099370	15810	15810	15810	15810	0
353	20231108	131200	3099370	15810	15810	15810	15810	0
354	20231108	131100	3099370	15810	15810	15810	15810	0
355	20231108	131000	3099370	15810	15810	15810	15810	0
356	20231108	130900	3099370	15810	15840	15840	15810	33
357	20231108	130800	2576940	15840	15840	15840	15840	0
358	20231108	130700	2576940	15840	15840	15840	15840	0
359	20231108	130600	2576940	15840	15840	15840	15840	0
360	20231108	130500	2576940	15840	15840	15840	15840	0
361	20231108	130400	2576940	15840	15840	15840	15840	0
362	20231108	130300	2576940	15840	15840	15840	15840	0
363	20231108	130200	2576940	15840	15840	15840	15840	0
364	20231108	130100	2576940	15840	15840	15840	15840	0
365	20231108	130000	2576940	15840	15840	15840	15840	0
366	20231108	125900	2576940	15840	15840	15840	15840	0
367	20231108	125800	2576940	15840	15840	15840	15840	0
368	20231108	125700	2576940	15840	15840	15840	15840	0
369	20231108	125600	2576940	15840	15840	15840	15840	0
370	20231108	125500	2576940	15840	15840	15840	15840	0
371	20231108	125400	2576940	15840	15840	15840	15840	0
372	20231108	125300	2576940	15840	15840	15840	15840	0
373	20231108	125200	2576940	15840	15840	15840	15840	0
374	20231108	125100	2576940	15840	15840	15840	15840	1
375	20231108	125000	2561100	15840	15840	15840	15840	0
376	20231108	124900	2561100	15840	15840	15840	15840	0
377	20231108	124800	2561100	15840	15850	15850	15840	4
378	20231108	124700	2497710	15860	15870	15870	15860	36
379	20231108	124600	1926740	15960	15960	15960	15960	0
380	20231108	124500	1926740	15960	15960	15960	15960	0
381	20231108	124400	1926740	15960	15960	15960	15960	0
382	20231108	124300	1926740	15960	15960	15960	15960	0
383	20231108	124200	1926740	15960	15960	15960	15960	0
384	20231108	124100	1926740	15960	15960	15960	15960	0
385	20231108	124000	1926740	15960	15960	15960	15960	0
386	20231108	123900	1926740	15960	15960	15960	15960	0
387	20231108	123800	1926740	15960	15960	15960	15960	0
388	20231108	123700	1926740	15960	15960	15960	15960	0
389	20231108	123600	1926740	15960	15960	15960	15960	1
390	20231108	123500	1910780	15960	15960	15960	15960	0
391	20231108	123400	1910780	15960	15960	15960	15960	0
392	20231108	123300	1910780	15960	15960	15960	15960	0
393	20231108	123200	1910780	15960	15960	15960	15960	0
394	20231108	123100	1910780	15960	15960	15960	15960	0
395	20231108	123000	1910780	15960	15960	15960	15960	0
396	20231108	122900	1910780	15960	15960	15960	15960	0
397	20231108	122800	1910780	15960	15960	15960	15960	0
398	20231108	122700	1910780	15960	15960	15960	15960	0
399	20231108	122600	1910780	15960	15960	15960	15960	0
400	20231108	122500	1910780	15960	15960	15960	15960	0
401	20231108	122400	1910780	15960	15960	15960	15960	0
402	20231108	122300	1910780	15960	15960	15960	15960	0
403	20231108	122200	1910780	15960	15960	15960	15960	0
404	20231108	122100	1910780	15960	15960	15960	15960	0
405	20231108	122000	1910780	15960	15960	15960	15960	0
406	20231108	121900	1910780	15960	15960	15960	15960	0
407	20231108	121800	1910780	15960	15960	15960	15960	0
408	20231108	121700	1910780	15960	15960	15960	15960	0
409	20231108	121600	1910780	15960	15960	15960	15960	0
410	20231108	121500	1910780	15960	15960	15960	15960	0
411	20231108	121400	1910780	15960	15960	15960	15960	0
412	20231108	121300	1910780	15960	15960	15960	15960	0
413	20231108	121200	1910780	15960	15960	15960	15960	0
414	20231108	121100	1910780	15960	15960	15960	15960	0
415	20231108	121000	1910780	15960	15960	15960	15960	0
416	20231108	120900	1910780	15960	15960	15960	15960	0
417	20231108	120800	1910780	15960	15960	15960	15960	0
418	20231108	120700	1910780	15960	15960	15960	15960	0
419	20231108	120600	1910780	15960	15960	15960	15960	0
420	20231108	120500	1910780	15960	15960	15960	15960	1
421	20231108	120400	1894820	15880	15880	15880	15880	0
422	20231108	120300	1894820	15880	15880	15880	15880	0
423	20231108	120200	1894820	15880	15880	15880	15880	0
424	20231108	120100	1894820	15880	15880	15880	15880	0
425	20231108	120000	1894820	15880	15880	15880	15880	0
426	20231108	115900	1894820	15880	15880	15880	15880	0
427	20231108	115800	1894820	15880	15880	15880	15880	0
428	20231108	115700	1894820	15880	15880	15880	15880	0
429	20231108	115600	1894820	15880	15880	15880	15880	1
430	20231108	115500	1878940	15960	15960	15960	15960	0
431	20231108	115400	1878940	15960	15960	15960	15960	0
432	20231108	115300	1878940	15960	15960	15960	15960	0
433	20231108	115200	1878940	15960	15960	15960	15960	0
434	20231108	115100	1878940	15960	15960	15960	15960	0
435	20231108	115000	1878940	15960	15960	15960	15960	0
436	20231108	114900	1878940	15960	15960	15960	15960	0
437	20231108	114800	1878940	15960	15960	15960	15960	0
438	20231108	114700	1878940	15960	15960	15960	15960	0
439	20231108	114600	1878940	15960	15960	15960	15960	0
440	20231108	114500	1878940	15960	15960	15960	15960	0
441	20231108	114400	1878940	15960	15960	15960	15960	0
442	20231108	114300	1878940	15960	15960	15960	15960	0
443	20231108	114200	1878940	15960	15960	15960	15960	0
444	20231108	114100	1878940	15960	15960	15960	15960	0
445	20231108	114000	1878940	15960	15960	15960	15960	0
446	20231108	113900	1878940	15960	15960	15960	15960	0
447	20231108	113800	1878940	15960	15960	15960	15960	0
448	20231108	113700	1878940	15960	15960	15960	15960	0
449	20231108	113600	1878940	15960	15960	15960	15960	0
450	20231108	113500	1878940	15960	15960	15960	15960	0
451	20231108	113400	1878940	15960	15960	15960	15960	0
452	20231108	113300	1878940	15960	15960	15960	15960	0
453	20231108	113200	1878940	15960	15960	15960	15960	0
454	20231108	113100	1878940	15960	15960	15960	15960	0
455	20231108	113000	1878940	15960	15960	15960	15960	0
456	20231108	112900	1878940	15960	15960	15960	15960	0
457	20231108	112800	1878940	15960	15960	15960	15960	1
458	20231108	112700	1862980	15960	15960	15960	15960	0
459	20231108	112600	1862980	15960	15960	15960	15960	0
460	20231108	112500	1862980	15960	15960	15960	15960	0
461	20231108	112400	1862980	15960	15960	15960	15960	0
462	20231108	112300	1862980	15960	15960	15960	15960	0
463	20231108	112200	1862980	15960	15960	15960	15960	0
464	20231108	112100	1862980	15960	15960	15960	15960	0
465	20231108	112000	1862980	15960	15960	15960	15960	0
466	20231108	111900	1862980	15960	15960	15960	15960	0
467	20231108	111800	1862980	15960	15960	15960	15960	0
468	20231108	111700	1862980	15960	15960	15960	15960	0
469	20231108	111600	1862980	15960	15960	15960	15960	0
470	20231108	111500	1862980	15960	15960	15960	15960	0
471	20231108	111400	1862980	15960	15960	15960	15960	0
472	20231108	111300	1862980	15960	15960	15960	15960	0
473	20231108	111200	1862980	15960	15960	15960	15960	0
474	20231108	111100	1862980	15960	15960	15960	15960	0
475	20231108	111000	1862980	15960	15960	15960	15960	0
476	20231108	110900	1862980	15960	15960	15960	15960	0
477	20231108	110800	1862980	15960	15960	15960	15960	0
478	20231108	110700	1862980	15960	15960	15960	15960	0
479	20231108	110600	1862980	15960	15960	15960	15960	0
480	20231108	110500	1862980	15960	15960	15960	15960	0
481	20231108	110400	1862980	15960	15960	15960	15960	0
482	20231108	110300	1862980	15960	15960	15960	15960	0
483	20231108	110200	1862980	15960	15960	15960	15960	0
484	20231108	110100	1862980	15960	15960	15960	15960	0
485	20231108	110000	1862980	15960	15960	15960	15960	0
486	20231108	105900	1862980	15960	15960	15960	15960	0
487	20231108	105800	1862980	15960	15960	15960	15960	0
488	20231108	105700	1862980	15960	15960	15960	15960	0
489	20231108	105600	1862980	15960	15960	15960	15960	0
490	20231108	105500	1862980	15960	15960	15960	15960	0
491	20231108	105400	1862980	15960	15960	15960	15960	0
492	20231108	105300	1862980	15960	15960	15960	15960	0
493	20231108	105200	1862980	15960	15960	15960	15960	0
494	20231108	105100	1862980	15960	15960	15960	15960	0
495	20231108	105000	1862980	15960	15960	15960	15960	0
496	20231108	104900	1862980	15960	15960	15960	15960	0
497	20231108	104800	1862980	15960	15960	15960	15960	0
498	20231108	104700	1862980	15960	15960	15960	15960	0
499	20231108	104600	1862980	15960	15960	15960	15960	0
500	20231108	104500	1862980	15960	15960	15960	15960	0
501	20231108	104400	1862980	15960	15960	15960	15960	0
502	20231108	104300	1862980	15960	15960	15960	15960	0
503	20231108	104200	1862980	15960	15960	15960	15960	2
504	20231108	104100	1831060	15970	15970	15970	15970	0
505	20231108	104000	1831060	15970	15970	15970	15970	0
506	20231108	103900	1831060	15970	15970	15970	15970	0
507	20231108	103800	1831060	15970	15970	15970	15970	0
508	20231108	103700	1831060	15970	15970	15970	15970	0
509	20231108	103600	1831060	15970	15970	15970	15970	0
510	20231108	103500	1831060	15970	15970	15970	15970	0
511	20231108	103400	1831060	15970	15970	15970	15970	0
512	20231108	103300	1831060	15970	15970	15970	15970	0
513	20231108	103200	1831060	15970	15970	15970	15970	0
514	20231108	103100	1831060	15970	15970	15970	15970	0
515	20231108	103000	1831060	15970	15970	15970	15970	0
516	20231108	102900	1831060	15970	15970	15970	15970	0
517	20231108	102800	1831060	15970	15970	15970	15970	0
518	20231108	102700	1831060	15970	15970	15970	15970	0
519	20231108	102600	1831060	15970	15970	15970	15970	0
520	20231108	102500	1831060	15970	15970	15970	15970	0
521	20231108	102400	1831060	15970	15970	15970	15970	0
522	20231108	102300	1831060	15970	15970	15970	15970	1
523	20231108	102200	1815090	15980	15980	15980	15980	0
524	20231108	102100	1815090	15980	15980	15980	15980	0
525	20231108	102000	1815090	15980	15980	15980	15980	0
526	20231108	101900	1815090	15980	15980	15980	15980	0
527	20231108	101800	1815090	15980	15980	15980	15980	0
528	20231108	101700	1815090	15980	15980	15980	15980	0
529	20231108	101600	1815090	15980	15980	15980	15980	0
530	20231108	101500	1815090	15980	15980	15980	15980	0
531	20231108	101400	1815090	15980	15980	15980	15980	0
532	20231108	101300	1815090	15980	15980	15980	15980	0
533	20231108	101200	1815090	15980	15980	15980	15980	0
534	20231108	101100	1815090	15980	15980	15980	15980	0
535	20231108	101000	1815090	15980	15980	15980	15980	0
536	20231108	100900	1815090	15980	15980	15980	15980	0
537	20231108	100800	1815090	15980	15980	15980	15980	0
538	20231108	100700	1815090	15980	15980	15980	15980	0
539	20231108	100600	1815090	15980	15980	15980	15980	0
540	20231108	100500	1815090	15980	15980	15980	15980	0
541	20231108	100400	1815090	15980	15980	15980	15980	0
542	20231108	100300	1815090	15980	15980	15980	15980	0
543	20231108	100200	1815090	15980	15980	15980	15980	0
544	20231108	100100	1815090	15980	15980	15980	15980	0
545	20231108	100000	1815090	15980	15980	15980	15980	0
546	20231108	095900	1815090	15980	15980	15980	15980	0
547	20231108	095800	1815090	15980	15980	15980	15980	0
548	20231108	095700	1815090	15980	15980	15980	15980	0
549	20231108	095600	1815090	15980	15980	15980	15980	0
550	20231108	095500	1815090	15980	15980	15980	15980	0
551	20231108	095400	1815090	15980	15980	15980	15980	0
552	20231108	095300	1815090	15980	15980	15980	15980	0
553	20231108	095200	1815090	15980	15980	15980	15980	0
554	20231108	095100	1815090	15980	15980	15980	15980	0
555	20231108	095000	1815090	15980	15980	15980	15980	0
556	20231108	094900	1815090	15980	15980	15980	15980	0
557	20231108	094800	1815090	15980	15980	15980	15980	0
558	20231108	094700	1815090	15980	15980	15980	15980	30
559	20231108	094600	1335690	15980	15980	15980	15980	0
560	20231108	094500	1335690	15980	15980	15980	15980	0
561	20231108	094400	1335690	15980	15980	15980	15980	0
562	20231108	094300	1335690	15980	15980	15980	15980	0
563	20231108	094200	1335690	15980	15980	15980	15980	0
564	20231108	094100	1335690	15980	15980	15980	15980	0
565	20231108	094000	1335690	15980	15980	15980	15980	0
566	20231108	093900	1335690	15980	15980	15980	15980	0
567	20231108	093800	1335690	15980	15980	15980	15980	5
568	20231108	093700	1255790	15980	15980	15980	15980	0
569	20231108	093600	1255790	15980	15980	15980	15980	0
570	20231108	093500	1255790	15980	15980	15980	15980	0
571	20231108	093400	1255790	15980	15980	15980	15980	0
572	20231108	093300	1255790	15980	15980	15980	15980	0
573	20231108	093200	1255790	15980	15980	15980	15980	0
574	20231108	093100	1255790	15980	15980	15980	15980	0
575	20231108	093000	1255790	15980	15980	15980	15980	0
576	20231108	092900	1255790	15980	15980	15980	15980	0
577	20231108	092800	1255790	15980	15980	15980	15980	0
578	20231108	092700	1255790	15980	15980	15980	15980	0
579	20231108	092600	1255790	15980	15980	15980	15980	0
580	20231108	092500	1255790	15980	15980	15980	15980	0
581	20231108	092400	1255790	15980	15980	15980	15980	0
582	20231108	092300	1255790	15980	15980	15980	15980	0
583	20231108	092200	1255790	15980	15980	15980	15980	0
584	20231108	092100	1255790	15980	15980	15980	15980	0
585	20231108	092000	1255790	15980	15980	15980	15980	0
586	20231108	091900	1255790	15980	15980	15980	15980	0
587	20231108	091800	1255790	15980	15980	15980	15980	0
588	20231108	091700	1255790	15980	15980	15980	15980	0
589	20231108	091600	1255790	15980	15980	15980	15980	0
590	20231108	091500	1255790	15980	15980	15980	15980	0
591	20231108	091400	1255790	15980	15980	15980	15980	0
592	20231108	091300	1255790	15980	15980	15980	15980	1
593	20231108	091200	1239810	15980	15980	15980	15980	0
594	20231108	091100	1239810	15980	15980	15980	15980	1
595	20231108	091000	1223830	15810	15810	15810	15810	0
596	20231108	090900	1223830	15810	15810	15810	15810	0
597	20231108	090800	1223830	15810	15800	15810	15800	21
598	20231108	090700	892010	15800	15870	15870	15800	23
599	20231108	090600	527420	15860	15860	15860	15860	0
600	20231108	090500	527420	15860	15990	15990	15860	32
601	20231108	090400	16000	16000	16000	16000	16000	0
602	20231108	090300	16000	16000	16000	16000	16000	0
603	20231108	090200	16000	16000	16000	16000	16000	0
604	20231108	090100	16000	16000	16000	16000	16000	0
605	20231108	090000	16000	16000	16000	16000	16000	1