KissMeData/138610/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	201800	411713820	15870	15870	15870	15870	496
3	20231110	201700	411713820	15870	15870	15870	15870	0
4	20231110	201600	411713820	15870	15870	15870	15870	0
5	20231110	201500	411713820	15870	15870	15870	15870	0
6	20231110	201400	411713820	15870	15870	15870	15870	0
7	20231110	201300	411713820	15870	15870	15870	15870	0
8	20231110	201200	411713820	15870	15870	15870	15870	0
9	20231110	201100	411713820	15870	15870	15870	15870	0
10	20231110	201000	411713820	15870	15870	15870	15870	0
11	20231110	200900	411713820	15870	15870	15870	15870	0
12	20231110	200800	411713820	15870	15870	15870	15870	0
13	20231110	200700	411713820	15870	15870	15870	15870	0
14	20231110	200600	411713820	15870	15870	15870	15870	0
15	20231110	200500	411713820	15870	15870	15870	15870	0
16	20231110	200400	411713820	15870	15870	15870	15870	0
17	20231110	200300	411713820	15870	15870	15870	15870	0
18	20231110	200200	411713820	15870	15870	15870	15870	0
19	20231110	200100	411713820	15870	15870	15870	15870	0
20	20231110	200000	411713820	15870	15870	15870	15870	0
21	20231110	195900	411713820	15870	15870	15870	15870	0
22	20231110	195800	411713820	15870	15870	15870	15870	0
23	20231110	195700	411713820	15870	15870	15870	15870	0
24	20231110	195600	411713820	15870	15870	15870	15870	0
25	20231110	195500	411713820	15870	15870	15870	15870	0
26	20231110	195400	411713820	15870	15870	15870	15870	0
27	20231110	195300	411713820	15870	15870	15870	15870	0
28	20231110	195200	411713820	15870	15870	15870	15870	0
29	20231110	195100	411713820	15870	15870	15870	15870	0
30	20231110	195000	411713820	15870	15870	15870	15870	0
31	20231110	194900	411713820	15870	15870	15870	15870	0
32	20231110	194800	411713820	15870	15870	15870	15870	496
33	20231110	194700	411713820	15870	15870	15870	15870	0
34	20231110	194600	411713820	15870	15870	15870	15870	0
35	20231110	194500	411713820	15870	15870	15870	15870	0
36	20231110	194400	411713820	15870	15870	15870	15870	0
37	20231110	194300	411713820	15870	15870	15870	15870	0
38	20231110	194200	411713820	15870	15870	15870	15870	0
39	20231110	194100	411713820	15870	15870	15870	15870	0
40	20231110	194000	411713820	15870	15870	15870	15870	0
41	20231110	193900	411713820	15870	15870	15870	15870	0
42	20231110	193800	411713820	15870	15870	15870	15870	0
43	20231110	193700	411713820	15870	15870	15870	15870	0
44	20231110	193600	411713820	15870	15870	15870	15870	0
45	20231110	193500	411713820	15870	15870	15870	15870	0
46	20231110	193400	411713820	15870	15870	15870	15870	0
47	20231110	193300	411713820	15870	15870	15870	15870	0
48	20231110	193200	411713820	15870	15870	15870	15870	0
49	20231110	193100	411713820	15870	15870	15870	15870	0
50	20231110	193000	411713820	15870	15870	15870	15870	0
51	20231110	192900	411713820	15870	15870	15870	15870	0
52	20231110	192800	411713820	15870	15870	15870	15870	0
53	20231110	192700	411713820	15870	15870	15870	15870	0
54	20231110	192600	411713820	15870	15870	15870	15870	0
55	20231110	192500	411713820	15870	15870	15870	15870	0
56	20231110	192400	411713820	15870	15870	15870	15870	0
57	20231110	192300	411713820	15870	15870	15870	15870	0
58	20231110	192200	411713820	15870	15870	15870	15870	0
59	20231110	192100	411713820	15870	15870	15870	15870	0
60	20231110	192000	411713820	15870	15870	15870	15870	0
61	20231110	191900	411713820	15870	15870	15870	15870	0
62	20231110	191800	411713820	15870	15870	15870	15870	496
63	20231110	191700	411713820	15870	15870	15870	15870	0
64	20231110	191600	411713820	15870	15870	15870	15870	0
65	20231110	191500	411713820	15870	15870	15870	15870	0
66	20231110	191400	411713820	15870	15870	15870	15870	0
67	20231110	191300	411713820	15870	15870	15870	15870	0
68	20231110	191200	411713820	15870	15870	15870	15870	0
69	20231110	191100	411713820	15870	15870	15870	15870	0
70	20231110	191000	411713820	15870	15870	15870	15870	0
71	20231110	190900	411713820	15870	15870	15870	15870	0
72	20231110	190800	411713820	15870	15870	15870	15870	0
73	20231110	190700	411713820	15870	15870	15870	15870	0
74	20231110	190600	411713820	15870	15870	15870	15870	0
75	20231110	190500	411713820	15870	15870	15870	15870	0
76	20231110	190400	411713820	15870	15870	15870	15870	0
77	20231110	190300	411713820	15870	15870	15870	15870	0
78	20231110	190200	411713820	15870	15870	15870	15870	0
79	20231110	190100	411713820	15870	15870	15870	15870	0
80	20231110	190000	411713820	15870	15870	15870	15870	0
81	20231110	185900	411713820	15870	15870	15870	15870	0
82	20231110	185800	411713820	15870	15870	15870	15870	0
83	20231110	185700	411713820	15870	15870	15870	15870	0
84	20231110	185600	411713820	15870	15870	15870	15870	0
85	20231110	185500	411713820	15870	15870	15870	15870	0
86	20231110	185400	411713820	15870	15870	15870	15870	0
87	20231110	185300	411713820	15870	15870	15870	15870	0
88	20231110	185200	411713820	15870	15870	15870	15870	0
89	20231110	185100	411713820	15870	15870	15870	15870	0
90	20231110	185000	411713820	15870	15870	15870	15870	0
91	20231110	184900	411713820	15870	15870	15870	15870	0
92	20231110	184800	411713820	15870	15870	15870	15870	496
93	20231110	184700	411713820	15870	15870	15870	15870	0
94	20231110	184600	411713820	15870	15870	15870	15870	0
95	20231110	184500	411713820	15870	15870	15870	15870	0
96	20231110	184400	411713820	15870	15870	15870	15870	0
97	20231110	184300	411713820	15870	15870	15870	15870	0
98	20231110	184200	411713820	15870	15870	15870	15870	0
99	20231110	184100	411713820	15870	15870	15870	15870	0
100	20231110	184000	411713820	15870	15870	15870	15870	0
101	20231110	183900	411713820	15870	15870	15870	15870	0
102	20231110	183800	411713820	15870	15870	15870	15870	0
103	20231110	183700	411713820	15870	15870	15870	15870	0
104	20231110	183600	411713820	15870	15870	15870	15870	0
105	20231110	183500	411713820	15870	15870	15870	15870	0
106	20231110	183400	411713820	15870	15870	15870	15870	0
107	20231110	183300	411713820	15870	15870	15870	15870	0
108	20231110	183200	411713820	15870	15870	15870	15870	0
109	20231110	183100	411713820	15870	15870	15870	15870	0
110	20231110	183000	411713820	15870	15870	15870	15870	0
111	20231110	182900	411713820	15870	15870	15870	15870	0
112	20231110	182800	411713820	15870	15870	15870	15870	0
113	20231110	182700	411713820	15870	15870	15870	15870	0
114	20231110	182600	411713820	15870	15870	15870	15870	0
115	20231110	182500	411713820	15870	15870	15870	15870	0
116	20231110	182400	411713820	15870	15870	15870	15870	0
117	20231110	182300	411713820	15870	15870	15870	15870	0
118	20231110	182200	411713820	15870	15870	15870	15870	0
119	20231110	182100	411713820	15870	15870	15870	15870	0
120	20231110	182000	411713820	15870	15870	15870	15870	0
121	20231110	181900	411713820	15870	15870	15870	15870	0
122	20231110	181800	411713820	15870	15870	15870	15870	496
123	20231110	181700	411713820	15870	15870	15870	15870	0
124	20231110	181600	411713820	15870	15870	15870	15870	0
125	20231110	181500	411713820	15870	15870	15870	15870	0
126	20231110	181400	411713820	15870	15870	15870	15870	0
127	20231110	181300	411713820	15870	15870	15870	15870	0
128	20231110	181200	411713820	15870	15870	15870	15870	0
129	20231110	181100	411713820	15870	15870	15870	15870	0
130	20231110	181000	411713820	15870	15870	15870	15870	0
131	20231110	180900	411713820	15870	15870	15870	15870	0
132	20231110	180800	411713820	15870	15870	15870	15870	0
133	20231110	180700	411713820	15870	15870	15870	15870	0
134	20231110	180600	411713820	15870	15870	15870	15870	0
135	20231110	180500	411713820	15870	15870	15870	15870	0
136	20231110	180400	411713820	15870	15870	15870	15870	0
137	20231110	180300	411713820	15870	15870	15870	15870	0
138	20231110	180200	411713820	15870	15870	15870	15870	0
139	20231110	180100	411713820	15870	15870	15870	15870	0
140	20231110	180000	411713820	15870	15870	15870	15870	0
141	20231110	175900	411713820	15870	15870	15870	15870	0
142	20231110	175800	411713820	15870	15870	15870	15870	0
143	20231110	175700	411713820	15870	15870	15870	15870	0
144	20231110	175600	411713820	15870	15870	15870	15870	0
145	20231110	175500	411713820	15870	15870	15870	15870	0
146	20231110	175400	411713820	15870	15870	15870	15870	0
147	20231110	175300	411713820	15870	15870	15870	15870	0
148	20231110	175200	411713820	15870	15870	15870	15870	0
149	20231110	175100	411713820	15870	15870	15870	15870	0
150	20231110	175000	411713820	15870	15870	15870	15870	0
151	20231110	174900	411713820	15870	15870	15870	15870	0
152	20231110	174800	411713820	15870	15870	15870	15870	496
153	20231110	174700	411713820	15870	15870	15870	15870	0
154	20231110	174600	411713820	15870	15870	15870	15870	0
155	20231110	174500	411713820	15870	15870	15870	15870	0
156	20231110	174400	411713820	15870	15870	15870	15870	0
157	20231110	174300	411713820	15870	15870	15870	15870	0
158	20231110	174200	411713820	15870	15870	15870	15870	0
159	20231110	174100	411713820	15870	15870	15870	15870	0
160	20231110	174000	411713820	15870	15870	15870	15870	0
161	20231110	173900	411713820	15870	15870	15870	15870	0
162	20231110	173800	411713820	15870	15870	15870	15870	0
163	20231110	173700	411713820	15870	15870	15870	15870	0
164	20231110	173600	411713820	15870	15870	15870	15870	0
165	20231110	173500	411713820	15870	15870	15870	15870	0
166	20231110	173400	411713820	15870	15870	15870	15870	0
167	20231110	173300	411713820	15870	15870	15870	15870	0
168	20231110	173200	411713820	15870	15870	15870	15870	0
169	20231110	173100	411713820	15870	15870	15870	15870	0
170	20231110	173000	411713820	15870	15870	15870	15870	0
171	20231110	172900	411713820	15870	15870	15870	15870	0
172	20231110	172800	411713820	15870	15870	15870	15870	0
173	20231110	172700	411713820	15870	15870	15870	15870	0
174	20231110	172600	411713820	15870	15870	15870	15870	0
175	20231110	172500	411713820	15870	15870	15870	15870	0
176	20231110	172400	411713820	15870	15870	15870	15870	0
177	20231110	172300	411713820	15870	15870	15870	15870	0
178	20231110	172200	411713820	15870	15870	15870	15870	0
179	20231110	172100	411713820	15870	15870	15870	15870	0
180	20231110	172000	411713820	15870	15870	15870	15870	0
181	20231110	171900	411713820	15870	15870	15870	15870	0
182	20231110	171800	411713820	15870	15870	15870	15870	496
183	20231110	171700	411713820	15870	15870	15870	15870	0
184	20231110	171600	411713820	15870	15870	15870	15870	0
185	20231110	171500	411713820	15870	15870	15870	15870	0
186	20231110	171400	411713820	15870	15870	15870	15870	0
187	20231110	171300	411713820	15870	15870	15870	15870	0
188	20231110	171200	411713820	15870	15870	15870	15870	0
189	20231110	171100	411713820	15870	15870	15870	15870	0
190	20231110	171000	411713820	15870	15870	15870	15870	0
191	20231110	170900	411713820	15870	15870	15870	15870	0
192	20231110	170800	411713820	15870	15870	15870	15870	0
193	20231110	170700	411713820	15870	15870	15870	15870	0
194	20231110	170600	411713820	15870	15870	15870	15870	0
195	20231110	170500	411713820	15870	15870	15870	15870	0
196	20231110	170400	411713820	15870	15870	15870	15870	0
197	20231110	170300	411713820	15870	15870	15870	15870	0
198	20231110	170200	411713820	15870	15870	15870	15870	0
199	20231110	170100	411713820	15870	15870	15870	15870	0
200	20231110	170000	411713820	15870	15870	15870	15870	0
201	20231110	165900	411713820	15870	15870	15870	15870	0
202	20231110	165800	411713820	15870	15870	15870	15870	0
203	20231110	165700	411713820	15870	15870	15870	15870	0
204	20231110	165600	411713820	15870	15870	15870	15870	0
205	20231110	165500	411713820	15870	15870	15870	15870	0
206	20231110	165400	411713820	15870	15870	15870	15870	0
207	20231110	165300	411713820	15870	15870	15870	15870	0
208	20231110	165200	411713820	15870	15870	15870	15870	0
209	20231110	165100	411713820	15870	15870	15870	15870	0
210	20231110	165000	411713820	15870	15870	15870	15870	0
211	20231110	164900	411713820	15870	15870	15870	15870	0
212	20231110	164800	411713820	15870	15870	15870	15870	496
213	20231110	164700	411713820	15870	15870	15870	15870	0
214	20231110	164600	411713820	15870	15870	15870	15870	0
215	20231110	164500	411713820	15870	15870	15870	15870	0
216	20231110	164400	411713820	15870	15870	15870	15870	0
217	20231110	164300	411713820	15870	15870	15870	15870	0
218	20231110	164200	411713820	15870	15870	15870	15870	0
219	20231110	164100	411713820	15870	15870	15870	15870	0
220	20231110	164000	411713820	15870	15870	15870	15870	0
221	20231110	163900	411713820	15870	15870	15870	15870	0
222	20231110	163800	411713820	15870	15870	15870	15870	0
223	20231110	163700	411713820	15870	15870	15870	15870	0
224	20231110	163600	411713820	15870	15870	15870	15870	0
225	20231110	163500	411713820	15870	15870	15870	15870	0
226	20231110	163400	411713820	15870	15870	15870	15870	0
227	20231110	163300	411713820	15870	15870	15870	15870	0
228	20231110	163200	411713820	15870	15870	15870	15870	0
229	20231110	163100	411713820	15870	15870	15870	15870	0
230	20231110	163000	411713820	15870	15870	15870	15870	0
231	20231110	162900	411713820	15870	15870	15870	15870	0
232	20231110	162800	411713820	15870	15870	15870	15870	0
233	20231110	162700	411713820	15870	15870	15870	15870	0
234	20231110	162600	411713820	15870	15870	15870	15870	0
235	20231110	162500	411713820	15870	15870	15870	15870	0
236	20231110	162400	411713820	15870	15870	15870	15870	0
237	20231110	162300	411713820	15870	15870	15870	15870	0
238	20231110	162200	411713820	15870	15870	15870	15870	0
239	20231110	162100	411713820	15870	15870	15870	15870	0
240	20231110	162000	411713820	15870	15870	15870	15870	0
241	20231110	161900	411713820	15870	15870	15870	15870	0
242	20231110	161800	411713820	15870	15870	15870	15870	496
243	20231110	161700	411713820	15870	15870	15870	15870	0
244	20231110	161600	411713820	15870	15870	15870	15870	0
245	20231110	161500	411713820	15870	15870	15870	15870	0
246	20231110	161400	411713820	15870	15870	15870	15870	0
247	20231110	161300	411713820	15870	15870	15870	15870	0
248	20231110	161200	411713820	15870	15870	15870	15870	0
249	20231110	161100	411713820	15870	15870	15870	15870	0
250	20231110	161000	411713820	15870	15870	15870	15870	0
251	20231110	160900	411713820	15870	15870	15870	15870	0
252	20231110	160800	411713820	15870	15870	15870	15870	0
253	20231110	160700	411713820	15870	15870	15870	15870	0
254	20231110	160600	411713820	15870	15870	15870	15870	0
255	20231110	160500	411713820	15870	15870	15870	15870	0
256	20231110	160400	411713820	15870	15870	15870	15870	0
257	20231110	160300	411713820	15870	15870	15870	15870	0
258	20231110	160200	411713820	15870	15870	15870	15870	0
259	20231110	160100	411713820	15870	15870	15870	15870	0
260	20231110	160000	411713820	15870	15870	15870	15870	0
261	20231110	155900	411713820	15870	15870	15870	15870	0
262	20231110	155800	411713820	15870	15870	15870	15870	0
263	20231110	155700	411713820	15870	15870	15870	15870	0
264	20231110	155600	411713820	15870	15870	15870	15870	0
265	20231110	155500	411713820	15870	15870	15870	15870	0
266	20231110	155400	411713820	15870	15870	15870	15870	0
267	20231110	155300	411713820	15870	15870	15870	15870	0
268	20231110	155200	411713820	15870	15870	15870	15870	0
269	20231110	155100	411713820	15870	15870	15870	15870	0
270	20231110	155000	411713820	15870	15870	15870	15870	0
271	20231110	154900	411713820	15870	15870	15870	15870	0
272	20231110	154800	411713820	15870	15870	15870	15870	496
273	20231110	154700	411713820	15870	15870	15870	15870	0
274	20231110	154600	411713820	15870	15870	15870	15870	0
275	20231110	154500	411713820	15870	15870	15870	15870	0
276	20231110	154400	411713820	15870	15870	15870	15870	0
277	20231110	154300	411713820	15870	15870	15870	15870	0
278	20231110	154200	411713820	15870	15870	15870	15870	0
279	20231110	154100	411713820	15870	15870	15870	15870	0
280	20231110	154000	411713820	15870	15870	15870	15870	0
281	20231110	153900	411713820	15870	15870	15870	15870	0
282	20231110	153800	411713820	15870	15870	15870	15870	0
283	20231110	153700	411713820	15870	15870	15870	15870	0
284	20231110	153600	411713820	15870	15870	15870	15870	0
285	20231110	153500	411713820	15870	15870	15870	15870	0
286	20231110	153400	411713820	15870	15870	15870	15870	0
287	20231110	153300	411713820	15870	15870	15870	15870	0
288	20231110	153200	411713820	15870	15870	15870	15870	0
289	20231110	153100	411713820	15870	15870	15870	15870	0
290	20231110	153000	411713820	15870	15870	15870	15870	496
291	20231110	152900	403842300	15880	15880	15880	15880	0
292	20231110	152800	403842300	15880	15880	15880	15880	0
293	20231110	152700	403842300	15880	15880	15880	15880	0
294	20231110	152600	403842300	15880	15880	15880	15880	0
295	20231110	152500	403842300	15880	15880	15880	15880	0
296	20231110	152400	403842300	15880	15880	15880	15880	0
297	20231110	152300	403842300	15880	15880	15880	15880	0
298	20231110	152200	403842300	15880	15880	15880	15880	0
299	20231110	152100	403842300	15880	15880	15880	15880	0
300	20231110	152000	403842300	15880	15880	15880	15880	0
301	20231110	151900	403842300	15880	15880	15920	15880	179
302	20231110	151800	400995540	15920	15920	15920	15920	0
303	20231110	151700	400995540	15920	15920	15920	15920	10
304	20231110	151600	400836340	15920	15920	15920	15920	0
305	20231110	151500	400836340	15920	15880	15920	15880	2
306	20231110	151400	400804540	15870	15880	15880	15870	261
307	20231110	151300	396661380	15880	15880	15880	15880	0
308	20231110	151200	396661380	15880	15880	15880	15880	1
309	20231110	151100	396645500	15920	15910	15920	15910	100
310	20231110	151000	395054210	15880	15880	15880	15880	1653
311	20231110	150900	368804570	15880	15880	15880	15880	0
312	20231110	150800	368804570	15880	15880	15890	15880	250
313	20231110	150700	364834270	15880	15880	15880	15880	26
314	20231110	150600	364421390	15890	15890	15890	15890	250
315	20231110	150500	360448890	15890	15890	15890	15890	0
316	20231110	150400	360448890	15890	15890	15890	15890	0
317	20231110	150300	360448890	15890	15890	15890	15890	0
318	20231110	150200	360448890	15890	15890	15890	15890	0
319	20231110	150100	360448890	15890	15890	15890	15890	0
320	20231110	150000	360448890	15890	15890	15890	15890	36
321	20231110	145900	359876850	15890	15890	15890	15890	2
322	20231110	145800	359845070	15890	15890	15890	15890	7
323	20231110	145700	359733840	15920	15920	15920	15920	0
324	20231110	145600	359733840	15920	15920	15920	15920	30
325	20231110	145500	359256240	15880	15880	15880	15880	0
326	20231110	145400	359256240	15880	15880	15880	15880	0
327	20231110	145300	359256240	15880	15880	15880	15880	0
328	20231110	145200	359256240	15880	15880	15880	15880	0
329	20231110	145100	359256240	15880	15880	15880	15880	0
330	20231110	145000	359256240	15880	15880	15880	15880	0
331	20231110	144900	359256240	15880	15880	15880	15880	0
332	20231110	144800	359256240	15880	15890	15890	15880	13
333	20231110	144700	359049700	15890	15900	15900	15890	136
334	20231110	144600	356888560	15920	15920	15920	15920	0
335	20231110	144500	356888560	15920	15920	15920	15920	15
336	20231110	144400	356649760	15920	15920	15920	15920	768
337	20231110	144300	344423200	15900	15910	15910	15900	310
338	20231110	144200	339491620	15920	15920	15920	15920	0
339	20231110	144100	339491620	15920	15920	15920	15920	0
340	20231110	144000	339491620	15920	15920	15920	15920	0
341	20231110	143900	339491620	15920	15920	15920	15920	0
342	20231110	143800	339491620	15920	15980	15980	15920	24
343	20231110	143700	339109420	15920	15920	15920	15920	0
344	20231110	143600	339109420	15920	15920	15920	15920	0
345	20231110	143500	339109420	15920	15920	15920	15920	0
346	20231110	143400	339109420	15920	15920	15920	15920	0
347	20231110	143300	339109420	15920	15920	15920	15920	1
348	20231110	143200	339093500	15920	15920	15920	15920	0
349	20231110	143100	339093500	15920	15930	15930	15920	50
350	20231110	143000	338297450	15940	15950	15950	15940	102
351	20231110	142900	336671550	15950	15950	15950	15950	2
352	20231110	142800	336639650	15910	15910	15910	15910	0
353	20231110	142700	336639650	15910	15910	15910	15910	0
354	20231110	142600	336639650	15910	15910	15910	15910	0
355	20231110	142500	336639650	15910	15910	15910	15910	0
356	20231110	142400	336639650	15910	15910	15910	15910	0
357	20231110	142300	336639650	15910	15900	15910	15900	300
358	20231110	142200	331866900	15920	15910	15990	15910	1589
359	20231110	142100	306489240	15920	15920	15920	15920	0
360	20231110	142000	306489240	15920	15920	15920	15920	0
361	20231110	141900	306489240	15920	15920	15920	15920	0
362	20231110	141800	306489240	15920	15900	15920	15900	626
363	20231110	141700	296524510	15900	15900	15900	15900	25
364	20231110	141600	296127010	15900	15900	15900	15900	0
365	20231110	141500	296127010	15900	15900	15900	15900	0
366	20231110	141400	296127010	15900	15900	15900	15900	0
367	20231110	141300	296127010	15900	15900	15900	15900	0
368	20231110	141200	296127010	15900	15900	15900	15900	0
369	20231110	141100	296127010	15900	15900	15900	15900	2
370	20231110	141000	296095210	15880	15880	15880	15880	12
371	20231110	140900	295904650	15900	15900	15900	15900	1
372	20231110	140800	295888750	15880	15880	15880	15880	0
373	20231110	140700	295888750	15880	15880	15880	15880	0
374	20231110	140600	295888750	15880	15880	15880	15880	0
375	20231110	140500	295888750	15880	15880	15880	15880	0
376	20231110	140400	295888750	15880	15890	15890	15880	20
377	20231110	140300	295571010	15890	15890	15890	15890	201
378	20231110	140200	292377120	15900	15900	15900	15900	30
379	20231110	140100	291900120	15890	15890	15890	15890	0
380	20231110	140000	291900120	15890	15890	15890	15890	0
381	20231110	135900	291900120	15890	15890	15890	15890	41
382	20231110	135800	291248630	15890	15890	15890	15890	30
383	20231110	135700	290771930	15900	15900	15900	15900	0
384	20231110	135600	290771930	15900	15900	15900	15900	32
385	20231110	135500	290263130	15890	15890	15890	15890	0
386	20231110	135400	290263130	15890	15890	15890	15890	0
387	20231110	135300	290263130	15890	15890	15890	15890	29
388	20231110	135200	289802320	15880	15880	15880	15880	0
389	20231110	135100	289802320	15880	15880	15880	15880	0
390	20231110	135000	289802320	15880	15880	15880	15880	99
391	20231110	134900	288230200	15920	15920	15920	15920	2
392	20231110	134800	288198360	15920	15920	15920	15920	0
393	20231110	134700	288198360	15920	15920	15920	15920	0
394	20231110	134600	288198360	15920	15920	15920	15920	0
395	20231110	134500	288198360	15920	15920	15920	15920	0
396	20231110	134400	288198360	15920	15920	15920	15920	0
397	20231110	134300	288198360	15920	15920	15920	15920	0
398	20231110	134200	288198360	15920	15920	15920	15920	3
399	20231110	134100	288150600	15920	15920	15920	15920	0
400	20231110	134000	288150600	15920	15920	15920	15920	0
401	20231110	133900	288150600	15920	15920	15920	15920	0
402	20231110	133800	288150600	15920	15920	15920	15920	0
403	20231110	133700	288150600	15920	15920	15920	15920	7
404	20231110	133600	288039160	15920	15920	15920	15920	50
405	20231110	133500	287243160	15880	15880	15880	15880	0
406	20231110	133400	287243160	15880	15900	15900	15880	100
407	20231110	133300	285655000	15890	15890	15890	15890	0
408	20231110	133200	285655000	15890	15890	15890	15890	0
409	20231110	133100	285655000	15890	15890	15890	15890	0
410	20231110	133000	285655000	15890	15900	15900	15890	100
411	20231110	132900	284065860	15900	15920	15920	15900	51
412	20231110	132800	283253960	15890	15890	15890	15890	0
413	20231110	132700	283253960	15890	15890	15890	15890	1
414	20231110	132600	283238070	15890	15890	15890	15890	0
415	20231110	132500	283238070	15890	15910	15910	15890	2
416	20231110	132400	283206270	16000	16000	16000	16000	0
417	20231110	132300	283206270	16000	16000	16000	16000	0
418	20231110	132200	283206270	16000	15910	16000	15910	396
419	20231110	132100	276870420	15990	15990	15990	15990	0
420	20231110	132000	276870420	15990	15990	15990	15990	0
421	20231110	131900	276870420	15990	15990	15990	15990	0
422	20231110	131800	276870420	15990	15910	15990	15910	5
423	20231110	131700	276790550	15900	15900	15900	15900	1
424	20231110	131600	276774650	15860	15890	15910	15860	114
425	20231110	131500	274963880	15910	15890	15910	15890	48
426	20231110	131400	274200240	15910	15910	15910	15910	0
427	20231110	131300	274200240	15910	15910	15910	15910	0
428	20231110	131200	274200240	15910	15910	15910	15910	0
429	20231110	131100	274200240	15910	15910	15910	15910	1
430	20231110	131000	274184330	15910	15910	16000	15910	11
431	20231110	130900	274008510	16000	15910	16000	15910	5
432	20231110	130800	273928600	16000	15910	16000	15910	5
433	20231110	130700	273848690	16000	15920	16000	15920	20
434	20231110	130600	273528850	16000	15890	16000	15890	37
435	20231110	130500	272937070	16000	15890	16000	15890	13
436	20231110	130400	272729290	16000	15900	16000	15890	60
437	20231110	130300	271770050	15960	15880	15960	15880	28
438	20231110	130200	271324510	15880	15880	15950	15880	4
439	20231110	130100	271260920	15950	15870	15950	15870	51
440	20231110	130000	270448400	15920	15870	15920	15870	20
441	20231110	125900	270130050	15830	15850	15850	15830	300
442	20231110	125800	265379330	15880	15880	15880	15880	0
443	20231110	125700	265379330	15880	15880	15880	15880	0
444	20231110	125600	265379330	15880	15880	15880	15880	0
445	20231110	125500	265379330	15880	15880	15880	15880	1
446	20231110	125400	265363450	15940	15940	15940	15940	0
447	20231110	125300	265363450	15940	15940	15940	15940	0
448	20231110	125200	265363450	15940	15940	15940	15940	0
449	20231110	125100	265363450	15940	15940	15940	15940	0
450	20231110	125000	265363450	15940	15940	15940	15940	0
451	20231110	124900	265363450	15940	15940	15940	15940	0
452	20231110	124800	265363450	15940	15940	15940	15940	0
453	20231110	124700	265363450	15940	15940	15940	15940	0
454	20231110	124600	265363450	15940	15940	15940	15940	0
455	20231110	124500	265363450	15940	15940	15940	15940	0
456	20231110	124400	265363450	15940	15940	15940	15940	0
457	20231110	124300	265363450	15940	15940	15940	15940	0
458	20231110	124200	265363450	15940	15940	15940	15940	0
459	20231110	124100	265363450	15940	15940	15940	15940	0
460	20231110	124000	265363450	15940	15870	15940	15870	5
461	20231110	123900	265283850	15830	15830	15830	15830	0
462	20231110	123800	265283850	15830	15830	15830	15830	1
463	20231110	123700	265268020	15830	15830	15830	15830	0
464	20231110	123600	265268020	15830	15840	15840	15830	150
465	20231110	123500	262893480	15870	15870	15870	15870	0
466	20231110	123400	262893480	15870	15870	15870	15870	0
467	20231110	123300	262893480	15870	15870	15870	15870	0
468	20231110	123200	262893480	15870	15840	15870	15830	43
469	20231110	123100	262212440	15880	15880	15880	15880	0
470	20231110	123000	262212440	15880	15880	15880	15880	2
471	20231110	122900	262180680	15930	15930	15930	15930	9
472	20231110	122800	262037310	15880	15880	15880	15880	1
473	20231110	122700	262021430	15880	15880	15880	15880	157
474	20231110	122600	259528270	15950	15950	15950	15950	10
475	20231110	122500	259368770	15950	15950	15950	15950	0
476	20231110	122400	259368770	15950	15950	15950	15950	0
477	20231110	122300	259368770	15950	15940	15950	15940	14
478	20231110	122200	259145500	15880	15940	15940	15880	6
479	20231110	122100	259050160	15930	15930	15930	15930	4
480	20231110	122000	258986440	15870	15870	15870	15870	0
481	20231110	121900	258986440	15870	15870	15870	15870	0
482	20231110	121800	258986440	15870	15870	15870	15870	0
483	20231110	121700	258986440	15870	15850	15870	15850	144
484	20231110	121600	256701180	15820	15820	15820	15820	0
485	20231110	121500	256701180	15820	15820	15820	15820	0
486	20231110	121400	256701180	15820	15850	15850	15820	12
487	20231110	121300	256511240	15880	15880	15880	15880	0
488	20231110	121200	256511240	15880	15880	15880	15880	0
489	20231110	121100	256511240	15880	15880	15880	15880	10
490	20231110	121000	256352440	15950	15950	15950	15950	0
491	20231110	120900	256352440	15950	15840	15950	15840	34
492	20231110	120800	255811010	15810	15810	15810	15810	0
493	20231110	120700	255811010	15810	15830	15830	15810	272
494	20231110	120600	251509990	15830	15870	15870	15830	255
495	20231110	120500	247469910	15870	15870	15870	15870	10
496	20231110	120400	247311210	15870	15870	15870	15870	1
497	20231110	120300	247295340	15860	15860	15860	15860	0
498	20231110	120200	247295340	15860	15860	15860	15860	0
499	20231110	120100	247295340	15860	15860	15860	15860	0
500	20231110	120000	247295340	15860	15860	15860	15860	11
501	20231110	115900	247120880	15850	15850	15850	15850	0
502	20231110	115800	247120880	15850	15850	15850	15850	0
503	20231110	115700	247120880	15850	15850	15850	15850	0
504	20231110	115600	247120880	15850	15850	15850	15850	0
505	20231110	115500	247120880	15850	15890	15890	15850	200
506	20231110	115400	243947390	15890	15890	15890	15890	0
507	20231110	115300	243947390	15890	15890	15890	15890	7
508	20231110	115200	243836160	15930	15930	15930	15930	2
509	20231110	115100	243804300	15940	15940	15940	15940	0
510	20231110	115000	243804300	15940	15940	15940	15940	0
511	20231110	114900	243804300	15940	15940	15940	15940	0
512	20231110	114800	243804300	15940	15940	15940	15940	0
513	20231110	114700	243804300	15940	15940	15940	15940	0
514	20231110	114600	243804300	15940	15940	15940	15940	0
515	20231110	114500	243804300	15940	15900	15940	15900	10
516	20231110	114400	243645220	15900	15900	15900	15900	2
517	20231110	114300	243613420	15890	15890	15890	15890	0
518	20231110	114200	243613420	15890	15890	15900	15890	39
519	20231110	114100	242993700	15890	15880	15890	15880	47
520	20231110	114000	242246970	15880	15880	15880	15880	10
521	20231110	113900	242088170	15880	15880	15880	15880	0
522	20231110	113800	242088170	15880	15880	15880	15880	0
523	20231110	113700	242088170	15880	15880	15880	15880	21
524	20231110	113600	241754690	15880	15880	15880	15880	0
525	20231110	113500	241754690	15880	15880	15880	15880	0
526	20231110	113400	241754690	15880	15880	15880	15880	0
527	20231110	113300	241754690	15880	15880	15880	15880	1
528	20231110	113200	241738810	15840	15850	15850	15840	3
529	20231110	113100	241691280	15840	15840	15840	15840	0
530	20231110	113000	241691280	15840	15830	15840	15830	32
531	20231110	112900	241184470	15840	15850	15850	15840	27
532	20231110	112800	240756660	15850	15850	15850	15850	0
533	20231110	112700	240756660	15850	15850	15850	15850	0
534	20231110	112600	240756660	15850	15850	15850	15850	0
535	20231110	112500	240756660	15850	15850	15850	15850	0
536	20231110	112400	240756660	15850	15850	15850	15850	0
537	20231110	112300	240756660	15850	15850	15850	15850	0
538	20231110	112200	240756660	15850	15850	15850	15850	0
539	20231110	112100	240756660	15850	15850	15850	15850	1
540	20231110	112000	240740810	15850	15850	15850	15850	1
541	20231110	111900	240724960	15850	15850	15850	15850	4
542	20231110	111800	240661560	15850	15850	15850	15850	5
543	20231110	111700	240582310	15900	15840	15900	15840	12
544	20231110	111600	240391680	15840	15800	15840	15800	293
545	20231110	111500	235752160	15820	15820	15820	15820	0
546	20231110	111400	235752160	15820	15820	15820	15820	31
547	20231110	111300	235261740	15820	15860	15860	15800	944
548	20231110	111200	220326380	15860	15890	15890	15860	100
549	20231110	111100	218740100	15890	15910	15910	15890	50
550	20231110	111000	217945100	15950	15950	15950	15950	0
551	20231110	110900	217945100	15950	15950	15950	15950	10
552	20231110	110800	217785600	15950	15950	15950	15950	0
553	20231110	110700	217785600	15950	15950	15950	15950	255
554	20231110	110600	213718350	16000	16000	16000	16000	0
555	20231110	110500	213718350	16000	15950	16000	15950	102
556	20231110	110400	212089200	15890	15910	15910	15890	652
557	20231110	110300	201727760	15970	15970	15970	15970	0
558	20231110	110200	201727760	15970	15970	15970	15970	0
559	20231110	110100	201727760	15970	15970	15970	15970	0
560	20231110	110000	201727760	15970	15970	15970	15970	1
561	20231110	105900	201711790	15970	15970	15970	15970	1
562	20231110	105800	201695820	15970	15970	15970	15970	0
563	20231110	105700	201695820	15970	15970	15970	15970	1
564	20231110	105600	201679850	15970	15970	15970	15970	0
565	20231110	105500	201679850	15970	15970	15970	15970	4
566	20231110	105400	201615970	15970	15970	15970	15970	0
567	20231110	105300	201615970	15970	15970	15970	15970	0
568	20231110	105200	201615970	15970	15970	15970	15970	0
569	20231110	105100	201615970	15970	15970	15970	15970	1
570	20231110	105000	201600000	15970	15900	15970	15900	163
571	20231110	104900	199007310	15850	15850	15850	15850	0
572	20231110	104800	199007310	15850	15850	15850	15850	160
573	20231110	104700	196471310	15900	15900	15900	15900	20
574	20231110	104600	196153310	15900	15900	15900	15900	10
575	20231110	104500	195994310	15900	15900	15900	15900	0
576	20231110	104400	195994310	15900	15900	15900	15900	0
577	20231110	104300	195994310	15900	15900	15900	15900	9
578	20231110	104200	195851210	15910	15860	15910	15860	177
579	20231110	104100	193042380	15800	15800	15800	15800	0
580	20231110	104000	193042380	15800	15810	15810	15800	294
581	20231110	103900	188396580	15830	15900	15900	15830	251
582	20231110	103800	184417620	15900	15890	15900	15890	19
583	20231110	103700	184115610	15910	15910	15910	15910	0
584	20231110	103600	184115610	15910	15890	15910	15890	12
585	20231110	103500	183924890	15890	15890	15890	15890	41
586	20231110	103400	183273400	15800	15820	15820	15800	300
587	20231110	103300	178531230	15840	15840	15840	15840	2
588	20231110	103200	178499550	15840	15950	15950	15840	3
589	20231110	103100	178451920	15980	15980	15980	15980	0
590	20231110	103000	178451920	15980	15980	15980	15980	0
591	20231110	102900	178451920	15980	15980	15980	15970	5
592	20231110	102800	178372030	15940	15900	15940	15900	59
593	20231110	102700	177431970	15940	15940	15940	15940	1
594	20231110	102600	177416030	15990	15990	15990	15990	0
595	20231110	102500	177416030	15990	15990	15990	15990	0
596	20231110	102400	177416030	15990	15990	15990	15990	0
597	20231110	102300	177416030	15990	15990	15990	15990	0
598	20231110	102200	177416030	15990	15990	15990	15990	0
599	20231110	102100	177416030	15990	15990	15990	15990	5
600	20231110	102000	177336080	15990	15990	15990	15990	0
601	20231110	101900	177336080	15990	15990	15990	15990	0
602	20231110	101800	177336080	15990	15990	15990	15990	1
603	20231110	101700	177320090	15990	15990	15990	15990	0
604	20231110	101600	177320090	15990	15990	15990	15990	0
605	20231110	101500	177320090	15990	15980	16000	15980	84
606	20231110	101400	175976980	15850	15850	15850	15850	0
607	20231110	101300	175976980	15850	15850	15850	15850	1
608	20231110	101200	175961130	15980	15970	15980	15970	56
609	20231110	101100	175066350	15980	15980	15980	15980	20
610	20231110	101000	174746750	16000	15850	16000	15850	197
611	20231110	100900	171623400	15870	15820	15870	15820	70
612	20231110	100800	170513360	15820	15820	15820	15820	103
613	20231110	100700	168883900	15830	15850	15850	15830	309
614	20231110	100600	163989390	15850	15850	15850	15850	20
615	20231110	100500	163672390	15850	15850	15850	15850	0
616	20231110	100400	163672390	15850	15850	15850	15850	10
617	20231110	100300	163513890	15850	15880	15880	15850	9
618	20231110	100200	163371090	15850	15850	15850	15850	30
619	20231110	100100	162895590	15890	15890	15890	15890	0
620	20231110	100000	162895590	15890	15890	15890	15890	1
621	20231110	095900	162879700	15900	15900	15900	15900	0
622	20231110	095800	162879700	15900	15850	15900	15850	62
623	20231110	095700	161896950	15860	15890	15890	15860	250
624	20231110	095600	157931370	15900	15900	15900	15900	9
625	20231110	095500	157788270	15900	15880	15900	15880	12
626	20231110	095400	157597670	15870	15880	15880	15870	3
627	20231110	095300	157550040	15870	15870	15870	15870	9
628	20231110	095200	157407210	15870	15870	16010	15870	26
629	20231110	095100	156993860	15960	15870	15960	15870	10
630	20231110	095000	156834890	15960	15840	15970	15840	88
631	20231110	094900	155438030	15890	15850	15890	15850	66
632	20231110	094800	154390930	15860	15870	15870	15860	81
633	20231110	094700	153105770	15990	15990	15990	15990	4
634	20231110	094600	153041810	15990	15990	15990	15990	8
635	20231110	094500	152913890	16000	16010	16010	15880	19
636	20231110	094400	152611270	16020	16020	16020	16020	5
637	20231110	094300	152531170	16070	16070	16070	16070	0
638	20231110	094200	152531170	16070	16050	16070	15800	195
639	20231110	094100	149420840	16080	15860	16080	15860	59
640	20231110	094000	148480700	15860	15860	15860	15860	1
641	20231110	093900	148464840	15860	15860	15860	15860	6
642	20231110	093800	148369680	15870	15860	15870	15860	51
643	20231110	093700	147560620	15860	15790	15860	15790	123
644	20231110	093600	145617170	15760	15760	15760	15760	39
645	20231110	093500	145002530	15700	15700	15700	15700	64
646	20231110	093400	143997730	15650	15700	15700	15650	260
647	20231110	093300	139923150	15700	15740	15740	15700	77
648	20231110	093200	138713400	15700	15700	15700	15700	60
649	20231110	093100	137771400	15680	15680	15680	15680	100
650	20231110	093000	136203400	15680	15680	15680	15680	3
651	20231110	092900	136156360	15680	15690	15690	15680	301
652	20231110	092800	131434490	15690	15690	15700	15690	13
653	20231110	092700	131230470	15640	15640	15640	15640	0
654	20231110	092600	131230470	15640	15700	15700	15640	385
655	20231110	092500	125200090	15690	15700	15730	15690	62
656	20231110	092400	124226290	15730	15730	15730	15730	0
657	20231110	092300	124226290	15730	15740	15800	15690	2294
658	20231110	092200	88194360	15800	15740	15800	15740	449
659	20231110	092100	81126520	15740	15760	15760	15740	200
660	20231110	092000	77975960	15760	15760	15760	15760	7
661	20231110	091900	77865640	15740	15750	15750	15740	21
662	20231110	091800	77535090	15760	15790	15790	15740	36
663	20231110	091700	76967580	15770	15770	15770	15770	54
664	20231110	091600	76116000	15730	15770	15800	15730	101
665	20231110	091500	74524740	15740	15780	15790	15740	629
666	20231110	091400	64604280	15790	15840	15840	15790	316
667	20231110	091300	59611420	15820	15820	15820	15820	107
668	20231110	091200	57918680	15850	15850	15850	15820	53
669	20231110	091100	57079080	15850	15850	15850	15850	34
670	20231110	091000	56540180	15830	15840	15840	15730	203
671	20231110	090900	53337840	16070	16070	16070	16070	17
672	20231110	090800	53064650	16100	15760	16100	15710	416
673	20231110	090700	46510660	15720	16060	16060	15720	1484
674	20231110	090600	22833630	16020	16140	16140	16020	290
675	20231110	090500	18184280	16040	16180	16200	16040	140
676	20231110	090400	15919770	16190	16030	16190	16030	104
677	20231110	090300	14252010	16020	16020	16020	16020	1
678	20231110	090200	14235990	16020	16030	16030	16020	101
679	20231110	090100	12617570	16020	16240	16240	16020	23
680	20231110	090000	12248630	16270	16300	16300	16020	757