KissMeData/001800/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183500	1333662670	16080	16080	16080	16080	7726
3	20231109	183400	1333662670	16080	16080	16080	16080	0
4	20231109	183300	1333662670	16080	16080	16080	16080	0
5	20231109	183200	1333662670	16080	16080	16080	16080	0
6	20231109	183100	1333662670	16080	16080	16080	16080	0
7	20231109	183000	1333662670	16080	16080	16080	16080	0
8	20231109	182900	1333662670	16080	16080	16080	16080	0
9	20231109	182800	1333662670	16080	16080	16080	16080	0
10	20231109	182700	1333662670	16080	16080	16080	16080	0
11	20231109	182600	1333662670	16080	16080	16080	16080	0
12	20231109	182500	1333662670	16080	16080	16080	16080	0
13	20231109	182400	1333662670	16080	16080	16080	16080	0
14	20231109	182300	1333662670	16080	16080	16080	16080	0
15	20231109	182200	1333662670	16080	16080	16080	16080	0
16	20231109	182100	1333662670	16080	16080	16080	16080	0
17	20231109	182000	1333662670	16080	16080	16080	16080	0
18	20231109	181900	1333662670	16080	16080	16080	16080	0
19	20231109	181800	1333662670	16080	16080	16080	16080	0
20	20231109	181700	1333662670	16080	16080	16080	16080	0
21	20231109	181600	1333662670	16080	16080	16080	16080	0
22	20231109	181500	1333662670	16080	16080	16080	16080	0
23	20231109	181400	1333662670	16080	16080	16080	16080	0
24	20231109	181300	1333662670	16080	16080	16080	16080	0
25	20231109	181200	1333662670	16080	16080	16080	16080	0
26	20231109	181100	1333662670	16080	16080	16080	16080	0
27	20231109	181000	1333662670	16080	16080	16080	16080	0
28	20231109	180900	1333662670	16080	16080	16080	16080	0
29	20231109	180800	1333662670	16080	16080	16080	16080	0
30	20231109	180700	1333662670	16080	16080	16080	16080	0
31	20231109	180600	1333662670	16080	16080	16080	16080	0
32	20231109	180500	1333662670	16080	16080	16080	16080	7726
33	20231109	180400	1333662670	16080	16080	16080	16080	0
34	20231109	180300	1333662670	16080	16080	16080	16080	0
35	20231109	180200	1333662670	16080	16080	16080	16080	0
36	20231109	180100	1333662670	16080	16080	16080	16080	0
37	20231109	180000	1333662670	16080	16080	16080	16080	0
38	20231109	175900	1333662670	16080	16080	16080	16080	0
39	20231109	175800	1333662670	16080	16080	16080	16080	0
40	20231109	175700	1333662670	16080	16080	16080	16080	0
41	20231109	175600	1333662670	16080	16080	16080	16080	0
42	20231109	175500	1333662670	16080	16080	16080	16080	0
43	20231109	175400	1333662670	16080	16080	16080	16080	0
44	20231109	175300	1333662670	16080	16080	16080	16080	0
45	20231109	175200	1333662670	16080	16080	16080	16080	0
46	20231109	175100	1333662670	16080	16080	16080	16080	0
47	20231109	175000	1333662670	16080	16080	16080	16080	0
48	20231109	174900	1333662670	16080	16080	16080	16080	0
49	20231109	174800	1333662670	16080	16080	16080	16080	0
50	20231109	174700	1333662670	16080	16080	16080	16080	0
51	20231109	174600	1333662670	16080	16080	16080	16080	0
52	20231109	174500	1333662670	16080	16080	16080	16080	0
53	20231109	174400	1333662670	16080	16080	16080	16080	0
54	20231109	174300	1333662670	16080	16080	16080	16080	0
55	20231109	174200	1333662670	16080	16080	16080	16080	0
56	20231109	174100	1333662670	16080	16080	16080	16080	0
57	20231109	174000	1333662670	16080	16080	16080	16080	0
58	20231109	173900	1333662670	16080	16080	16080	16080	0
59	20231109	173800	1333662670	16080	16080	16080	16080	0
60	20231109	173700	1333662670	16080	16080	16080	16080	0
61	20231109	173600	1333662670	16080	16080	16080	16080	0
62	20231109	173500	1333662670	16080	16080	16080	16080	7726
63	20231109	173400	1333662670	16080	16080	16080	16080	0
64	20231109	173300	1333662670	16080	16080	16080	16080	0
65	20231109	173200	1333662670	16080	16080	16080	16080	0
66	20231109	173100	1333662670	16080	16080	16080	16080	0
67	20231109	173000	1333662670	16080	16080	16080	16080	0
68	20231109	172900	1333662670	16080	16080	16080	16080	0
69	20231109	172800	1333662670	16080	16080	16080	16080	0
70	20231109	172700	1333662670	16080	16080	16080	16080	0
71	20231109	172600	1333662670	16080	16080	16080	16080	0
72	20231109	172500	1333662670	16080	16080	16080	16080	0
73	20231109	172400	1333662670	16080	16080	16080	16080	0
74	20231109	172300	1333662670	16080	16080	16080	16080	0
75	20231109	172200	1333662670	16080	16080	16080	16080	0
76	20231109	172100	1333662670	16080	16080	16080	16080	0
77	20231109	172000	1333662670	16080	16080	16080	16080	0
78	20231109	171900	1333662670	16080	16080	16080	16080	0
79	20231109	171800	1333662670	16080	16080	16080	16080	0
80	20231109	171700	1333662670	16080	16080	16080	16080	0
81	20231109	171600	1333662670	16080	16080	16080	16080	0
82	20231109	171500	1333662670	16080	16080	16080	16080	0
83	20231109	171400	1333662670	16080	16080	16080	16080	0
84	20231109	171300	1333662670	16080	16080	16080	16080	0
85	20231109	171200	1333662670	16080	16080	16080	16080	0
86	20231109	171100	1333662670	16080	16080	16080	16080	0
87	20231109	171000	1333662670	16080	16080	16080	16080	0
88	20231109	170900	1333662670	16080	16080	16080	16080	0
89	20231109	170800	1333662670	16080	16080	16080	16080	0
90	20231109	170700	1333662670	16080	16080	16080	16080	0
91	20231109	170600	1333662670	16080	16080	16080	16080	0
92	20231109	170500	1333662670	16080	16080	16080	16080	7726
93	20231109	170400	1333662670	16080	16080	16080	16080	0
94	20231109	170300	1333662670	16080	16080	16080	16080	0
95	20231109	170200	1333662670	16080	16080	16080	16080	0
96	20231109	170100	1333662670	16080	16080	16080	16080	0
97	20231109	170000	1333662670	16080	16080	16080	16080	0
98	20231109	165900	1333662670	16080	16080	16080	16080	0
99	20231109	165800	1333662670	16080	16080	16080	16080	0
100	20231109	165700	1333662670	16080	16080	16080	16080	0
101	20231109	165600	1333662670	16080	16080	16080	16080	0
102	20231109	165500	1333662670	16080	16080	16080	16080	0
103	20231109	165400	1333662670	16080	16080	16080	16080	0
104	20231109	165300	1333662670	16080	16080	16080	16080	0
105	20231109	165200	1333662670	16080	16080	16080	16080	0
106	20231109	165100	1333662670	16080	16080	16080	16080	0
107	20231109	165000	1333662670	16080	16080	16080	16080	0
108	20231109	164900	1333662670	16080	16080	16080	16080	0
109	20231109	164800	1333662670	16080	16080	16080	16080	0
110	20231109	164700	1333662670	16080	16080	16080	16080	0
111	20231109	164600	1333662670	16080	16080	16080	16080	0
112	20231109	164500	1333662670	16080	16080	16080	16080	0
113	20231109	164400	1333662670	16080	16080	16080	16080	0
114	20231109	164300	1333662670	16080	16080	16080	16080	0
115	20231109	164200	1333662670	16080	16080	16080	16080	0
116	20231109	164100	1333662670	16080	16080	16080	16080	0
117	20231109	164000	1333662670	16080	16080	16080	16080	0
118	20231109	163900	1333662670	16080	16080	16080	16080	0
119	20231109	163800	1333662670	16080	16080	16080	16080	0
120	20231109	163700	1333662670	16080	16080	16080	16080	0
121	20231109	163600	1333662670	16080	16080	16080	16080	0
122	20231109	163500	1333662670	16080	16080	16080	16080	7726
123	20231109	163400	1333662670	16080	16080	16080	16080	0
124	20231109	163300	1333662670	16080	16080	16080	16080	0
125	20231109	163200	1333662670	16080	16080	16080	16080	0
126	20231109	163100	1333662670	16080	16080	16080	16080	0
127	20231109	163000	1333662670	16080	16080	16080	16080	0
128	20231109	162900	1333662670	16080	16080	16080	16080	0
129	20231109	162800	1333662670	16080	16080	16080	16080	0
130	20231109	162700	1333662670	16080	16080	16080	16080	0
131	20231109	162600	1333662670	16080	16080	16080	16080	0
132	20231109	162500	1333662670	16080	16080	16080	16080	0
133	20231109	162400	1333662670	16080	16080	16080	16080	0
134	20231109	162300	1333662670	16080	16080	16080	16080	0
135	20231109	162200	1333662670	16080	16080	16080	16080	0
136	20231109	162100	1333662670	16080	16080	16080	16080	0
137	20231109	162000	1333662670	16080	16080	16080	16080	0
138	20231109	161900	1333662670	16080	16080	16080	16080	0
139	20231109	161800	1333662670	16080	16080	16080	16080	0
140	20231109	161700	1333662670	16080	16080	16080	16080	0
141	20231109	161600	1333662670	16080	16080	16080	16080	0
142	20231109	161500	1333662670	16080	16080	16080	16080	0
143	20231109	161400	1333662670	16080	16080	16080	16080	0
144	20231109	161300	1333662670	16080	16080	16080	16080	0
145	20231109	161200	1333662670	16080	16080	16080	16080	0
146	20231109	161100	1333662670	16080	16080	16080	16080	0
147	20231109	161000	1333662670	16080	16080	16080	16080	0
148	20231109	160900	1333662670	16080	16080	16080	16080	0
149	20231109	160800	1333662670	16080	16080	16080	16080	0
150	20231109	160700	1333662670	16080	16080	16080	16080	0
151	20231109	160600	1333662670	16080	16080	16080	16080	0
152	20231109	160500	1333662670	16080	16080	16080	16080	7726
153	20231109	160400	1333662670	16080	16080	16080	16080	0
154	20231109	160300	1333662670	16080	16080	16080	16080	0
155	20231109	160200	1333662670	16080	16080	16080	16080	0
156	20231109	160100	1333662670	16080	16080	16080	16080	0
157	20231109	160000	1333662670	16080	16080	16080	16080	0
158	20231109	155900	1333662670	16080	16080	16080	16080	0
159	20231109	155800	1333662670	16080	16080	16080	16080	0
160	20231109	155700	1333662670	16080	16080	16080	16080	0
161	20231109	155600	1333662670	16080	16080	16080	16080	0
162	20231109	155500	1333662670	16080	16080	16080	16080	0
163	20231109	155400	1333662670	16080	16080	16080	16080	0
164	20231109	155300	1333662670	16080	16080	16080	16080	0
165	20231109	155200	1333662670	16080	16080	16080	16080	0
166	20231109	155100	1333662670	16080	16080	16080	16080	0
167	20231109	155000	1333662670	16080	16080	16080	16080	0
168	20231109	154900	1333662670	16080	16080	16080	16080	0
169	20231109	154800	1333662670	16080	16080	16080	16080	0
170	20231109	154700	1333662670	16080	16080	16080	16080	0
171	20231109	154600	1333662670	16080	16080	16080	16080	0
172	20231109	154500	1333662670	16080	16080	16080	16080	0
173	20231109	154400	1333662670	16080	16080	16080	16080	0
174	20231109	154300	1333662670	16080	16080	16080	16080	0
175	20231109	154200	1333662670	16080	16080	16080	16080	0
176	20231109	154100	1333662670	16080	16080	16080	16080	0
177	20231109	154000	1333662670	16080	16080	16080	16080	0
178	20231109	153900	1333662670	16080	16080	16080	16080	0
179	20231109	153800	1333662670	16080	16080	16080	16080	0
180	20231109	153700	1333662670	16080	16080	16080	16080	0
181	20231109	153600	1333662670	16080	16080	16080	16080	0
182	20231109	153500	1333662670	16080	16080	16080	16080	7726
183	20231109	153400	1333662670	16080	16080	16080	16080	0
184	20231109	153300	1333662670	16080	16080	16080	16080	0
185	20231109	153200	1333662670	16080	16080	16080	16080	0
186	20231109	153100	1333662670	16080	16080	16080	16080	0
187	20231109	153000	1333662670	16080	16080	16080	16080	7726
188	20231109	152900	1209428590	16060	16060	16060	16060	0
189	20231109	152800	1209428590	16060	16060	16060	16060	0
190	20231109	152700	1209428590	16060	16060	16060	16060	0
191	20231109	152600	1209428590	16060	16060	16060	16060	0
192	20231109	152500	1209428590	16060	16060	16060	16060	0
193	20231109	152400	1209428590	16060	16060	16060	16060	0
194	20231109	152300	1209428590	16060	16060	16060	16060	0
195	20231109	152200	1209428590	16060	16060	16060	16060	0
196	20231109	152100	1209428590	16060	16060	16060	16060	0
197	20231109	152000	1209428590	16060	16060	16060	16060	0
198	20231109	151900	1209428590	16060	16030	16060	16000	131
199	20231109	151800	1207327170	16010	16000	16010	16000	220
200	20231109	151700	1203807140	16000	15940	16000	15940	174
201	20231109	151600	1201028250	15980	15940	15980	15940	26
202	20231109	151500	1200613050	15970	15950	15970	15940	435
203	20231109	151400	1193670200	15950	15940	15960	15940	85
204	20231109	151300	1192314440	15960	15940	15960	15940	70
205	20231109	151200	1191198360	15940	15940	15950	15940	53
206	20231109	151100	1190353120	15950	15940	15950	15940	248
207	20231109	151000	1186398480	15950	15950	15970	15940	465
208	20231109	150900	1178981760	15950	15950	15950	15950	14
209	20231109	150800	1178758460	15960	15950	15960	15950	243
210	20231109	150700	1174881170	15950	15950	15950	15950	43
211	20231109	150600	1174195320	15950	15960	15970	15950	67
212	20231109	150500	1173125910	15960	15960	15960	15950	168
213	20231109	150400	1170444690	15960	15950	15960	15950	50
214	20231109	150300	1169646750	15950	15960	15960	15950	151
215	20231109	150200	1167237320	15960	15960	15970	15960	46
216	20231109	150100	1166502860	15960	15960	15970	15960	64
217	20231109	150000	1165481410	15960	15970	15970	15960	47
218	20231109	145900	1164730930	15970	15960	15970	15960	44
219	20231109	145800	1164028350	15960	15960	15960	15950	91
220	20231109	145700	1162576450	15960	15960	15970	15960	45
221	20231109	145600	1161857950	15960	15960	15970	15960	83
222	20231109	145500	1160533000	15960	15970	15970	15960	245
223	20231109	145400	1156621350	15970	15970	15970	15970	14
224	20231109	145300	1156397770	15970	15970	15970	15970	56
225	20231109	145200	1155503450	15970	15970	15970	15970	10
226	20231109	145100	1155343750	15970	15960	15970	15960	58
227	20231109	145000	1154417590	15960	15970	15970	15960	126
228	20231109	144900	1152405480	15970	15970	15970	15970	30
229	20231109	144800	1151926380	15970	15980	15990	15970	77
230	20231109	144700	1150695710	15970	15970	15970	15970	15
231	20231109	144600	1150456160	15970	15970	15970	15970	62
232	20231109	144500	1149466020	15970	15990	15990	15970	89
233	20231109	144400	1148044050	15990	15990	15990	15990	16
234	20231109	144300	1147788210	15990	15990	15990	15990	51
235	20231109	144200	1146972720	15980	15980	15980	15980	15
236	20231109	144100	1146733020	15980	15970	15980	15970	58
237	20231109	144000	1145806240	15970	15980	15980	15970	52
238	20231109	143900	1144975380	15980	15980	15980	15970	14
239	20231109	143800	1144751700	15980	15970	15980	15970	72
240	20231109	143700	1143601810	15970	15970	15970	15970	10
241	20231109	143600	1143442110	15970	15990	15990	15970	200
242	20231109	143500	1140245410	15990	15990	15990	15990	56
243	20231109	143400	1139349970	15990	15990	15990	15990	11
244	20231109	143300	1139174080	15970	15990	16000	15970	248
245	20231109	143200	1135209040	15970	15970	16060	15970	1064
246	20231109	143100	1118186750	15990	16000	16000	15970	324
247	20231109	143000	1113011050	15970	15960	15970	15960	100
248	20231109	142900	1111414270	15970	16010	16010	15970	1093
249	20231109	142800	1093955360	16010	16020	16060	16010	102
250	20231109	142700	1092317720	16070	15970	16080	15970	1119
251	20231109	142600	1074345800	15970	15970	16010	15970	565
252	20231109	142500	1065322630	15970	15970	15970	15970	1119
253	20231109	142400	1047452200	15970	15970	15970	15970	18
254	20231109	142300	1047164740	15970	15970	16000	15970	64
255	20231109	142200	1046141700	15970	15970	15970	15970	14
256	20231109	142100	1045918120	15970	15970	15970	15970	61
257	20231109	142000	1044943950	15970	15960	16030	15960	260
258	20231109	141900	1040784990	15960	15970	15970	15960	305
259	20231109	141800	1035916550	15970	16030	16030	15970	436
260	20231109	141700	1028940860	16030	16020	16030	16020	28
261	20231109	141600	1028492070	16020	16030	16030	16020	81
262	20231109	141500	1027193990	16030	16030	16030	16030	61
263	20231109	141400	1026216160	16030	16020	16030	16020	24
264	20231109	141300	1025831530	16020	16020	16020	16020	55
265	20231109	141200	1024950430	16020	16020	16020	16020	22
266	20231109	141100	1024597990	16020	16020	16020	16020	64
267	20231109	141000	1023572710	16020	16030	16030	16020	36
268	20231109	140900	1022995760	16030	16020	16030	16020	45
269	20231109	140800	1022274540	16020	16050	16050	16020	118
270	20231109	140700	1020382380	16050	16030	16050	16030	36
271	20231109	140600	1019804800	16030	16040	16040	16030	48
272	20231109	140500	1019034920	16040	16050	16050	16040	24
273	20231109	140400	1018649910	16050	16050	16050	16050	57
274	20231109	140300	1017735060	16050	16070	16070	16050	157
275	20231109	140200	1015213250	16070	16070	16070	16070	24
276	20231109	140100	1014827570	16070	16070	16080	16070	144
277	20231109	140000	1012513090	16050	16050	16050	16050	7
278	20231109	135900	1012400740	16080	16050	16080	16050	26
279	20231109	135800	1011983050	16050	16050	16080	16050	66
280	20231109	135700	1010923690	16050	16060	16080	16050	224
281	20231109	135600	1007324380	16070	16050	16070	16050	96
282	20231109	135500	1005782730	16060	16050	16060	16050	63
283	20231109	135400	1004771030	16060	16040	16060	16040	115
284	20231109	135300	1002924570	16040	16050	16050	16040	84
285	20231109	135200	1001576530	16050	16060	16060	16050	56
286	20231109	135100	1000677360	16050	16050	16060	16050	25
287	20231109	135000	1000276080	16060	16040	16060	16040	235
288	20231109	134900	996503070	16040	16030	16050	16030	107
289	20231109	134800	994787420	16050	16050	16050	16030	82
290	20231109	134700	993472130	16040	16020	16040	16020	442
291	20231109	134600	986386690	16030	16000	16030	16000	423
292	20231109	134500	979617510	15980	15980	16000	15980	22
293	20231109	134400	979265890	15980	16000	16000	15980	27
294	20231109	134300	978834330	15980	15980	16000	15980	64
295	20231109	134200	977811570	15980	15980	16000	15980	26
296	20231109	134100	977396030	15980	15990	16000	15980	254
297	20231109	134000	973335560	15990	16000	16000	15980	157
298	20231109	133900	970825290	16000	15990	16000	15990	55
299	20231109	133800	969945580	15990	16000	16000	15990	49
300	20231109	133700	969161760	16020	16020	16020	16000	16
301	20231109	133600	968905660	16020	16030	16030	16000	59
302	20231109	133500	967960700	16020	15980	16020	15980	92
303	20231109	133400	966488370	15980	16010	16010	15980	47
304	20231109	133300	965737250	15980	15980	16000	15980	129
305	20231109	133200	963674250	16000	16000	16000	15980	10
306	20231109	133100	963514350	15980	15980	16010	15980	9
307	20231109	133000	963370470	16010	15980	16010	15980	7
308	20231109	132900	963258520	15990	15990	16010	15990	53
309	20231109	132800	962410990	16010	15990	16010	15990	54
310	20231109	132700	961547430	15990	16010	16010	15990	5
311	20231109	132600	961467440	15990	16020	16020	15990	96
312	20231109	132500	959929690	16030	16020	16030	16020	7
313	20231109	132400	959817530	16030	16040	16040	16020	49
314	20231109	132300	959032070	16040	16040	16050	16040	100
315	20231109	132200	957428040	16040	16040	16050	16040	110
316	20231109	132100	955663620	16050	16040	16050	16040	49
317	20231109	132000	954877630	16050	16050	16050	16050	35
318	20231109	131900	954315880	16050	16040	16050	16040	93
319	20231109	131800	952823850	16020	16020	16020	16020	42
320	20231109	131700	952151010	16020	16020	16020	16020	9
321	20231109	131600	952006830	16040	16040	16040	16040	91
322	20231109	131500	950547190	16040	16040	16040	16040	0
323	20231109	131400	950547190	16040	16000	16040	16000	151
324	20231109	131300	948129890	15990	15990	15990	15990	4
325	20231109	131200	948065930	15990	15990	15990	15990	38
326	20231109	131100	947458310	16010	16010	16010	16010	0
327	20231109	131000	947458310	16010	15990	16010	15990	288
328	20231109	130900	942851090	15990	15990	15990	15990	0
329	20231109	130800	942851090	15990	15980	15990	15980	231
330	20231109	130700	939158220	15970	15980	15980	15970	77
331	20231109	130600	937928180	15960	15960	15960	15960	42
332	20231109	130500	937257860	15990	15990	15990	15990	0
333	20231109	130400	937257860	15990	15990	15990	15990	1
334	20231109	130300	937241870	15990	15960	15990	15950	148
335	20231109	130200	934876630	15980	15990	15990	15980	2
336	20231109	130100	934844660	15990	16030	16030	15990	226
337	20231109	130000	931226760	16000	16000	16000	15990	1744
338	20231109	125900	903324020	16000	16040	16040	15980	1498
339	20231109	125800	879377660	16050	16010	16050	16010	2130
340	20231109	125700	845204190	16000	15990	16000	15990	137
341	20231109	125600	843013030	15980	15990	15990	15980	197
342	20231109	125500	839864360	15990	15990	15990	15990	17
343	20231109	125400	839592530	15950	15950	15950	15950	42
344	20231109	125300	838922630	15950	15960	15980	15950	1518
345	20231109	125200	814705150	15960	15960	15960	15960	85
346	20231109	125100	813348550	16000	16000	16000	16000	0
347	20231109	125000	813348550	16000	16000	16000	16000	46
348	20231109	124900	812612550	16000	15950	16000	15950	443
349	20231109	124800	805533130	15970	15970	15970	15970	0
350	20231109	124700	805533130	15970	15970	15980	15970	146
351	20231109	124600	803201320	15970	15970	15970	15950	3168
352	20231109	124500	752646820	16010	16010	16010	16010	58
353	20231109	124400	751718240	15970	15970	15970	15970	2042
354	20231109	124300	719107500	15970	15990	16000	15970	1056
355	20231109	124200	702241470	15990	15980	15990	15980	145
356	20231109	124100	699924160	15980	15980	15980	15980	42
357	20231109	124000	699253000	15990	15990	15990	15990	30
358	20231109	123900	698773300	16000	16000	16000	16000	0
359	20231109	123800	698773300	16000	16000	16000	16000	0
360	20231109	123700	698773300	16000	16000	16000	16000	583
361	20231109	123600	689445300	16000	16000	16000	16000	482
362	20231109	123500	681733300	16030	16030	16030	16030	7
363	20231109	123400	681621090	16010	16010	16010	16010	85
364	20231109	123300	680260240	16010	16010	16010	16010	0
365	20231109	123200	680260240	16010	16040	16040	16010	175
366	20231109	123100	677454500	16040	16040	16040	16040	0
367	20231109	123000	677454500	16040	16010	16040	16010	112
368	20231109	122900	675661350	16000	16010	16010	16000	40
369	20231109	122800	675020960	16010	16010	16010	16010	0
370	20231109	122700	675020960	16010	16010	16010	16010	54
371	20231109	122600	674156420	16040	16040	16040	16040	70
372	20231109	122500	673033620	16040	16040	16040	16040	0
373	20231109	122400	673033620	16040	16030	16040	16030	54
374	20231109	122300	672167920	16040	16040	16040	16040	17
375	20231109	122200	671895240	16040	16030	16040	16030	125
376	20231109	122100	669891160	16030	15990	16030	15990	138
377	20231109	122000	667682430	15990	15990	15990	15990	0
378	20231109	121900	667682430	15990	16000	16000	15990	42
379	20231109	121800	667010530	15980	15980	15980	15980	0
380	20231109	121700	667010530	15980	15980	15980	15980	42
381	20231109	121600	666339370	15980	15980	15980	15980	42
382	20231109	121500	665668210	15980	15980	15980	15980	29
383	20231109	121400	665204790	15990	16010	16010	15990	491
384	20231109	121300	657347860	16010	16010	16010	16010	0
385	20231109	121200	657347860	16010	16020	16020	16010	43
386	20231109	121100	656659420	16020	16020	16020	16020	0
387	20231109	121000	656659420	16020	16020	16020	16010	28
388	20231109	120900	656210880	16010	16010	16010	16010	104
389	20231109	120800	654545840	16010	16010	16010	16010	0
390	20231109	120700	654545840	16010	16010	16010	16010	45
391	20231109	120600	653825390	16020	16020	16020	16020	0
392	20231109	120500	653825390	16020	16020	16020	16020	6
393	20231109	120400	653729270	16010	16010	16010	16010	85
394	20231109	120300	652368420	16010	16010	16010	16010	0
395	20231109	120200	652368420	16010	16010	16020	16010	56
396	20231109	120100	651471850	16020	16020	16020	16020	2
397	20231109	120000	651439810	16020	16020	16020	16020	64
398	20231109	115900	650414530	16020	16020	16020	16020	94
399	20231109	115800	648908650	16030	16030	16030	16030	0
400	20231109	115700	648908650	16030	16030	16030	16030	0
401	20231109	115600	648908650	16030	16030	16030	16030	3
402	20231109	115500	648860560	16020	16020	16020	16020	42
403	20231109	115400	648187720	16020	16020	16020	16020	97
404	20231109	115300	646633780	16020	16020	16020	16020	0
405	20231109	115200	646633780	16020	16020	16020	16020	1
406	20231109	115100	646617760	16020	16020	16020	16020	0
407	20231109	115000	646617760	16020	16010	16020	16010	45
408	20231109	114900	645896870	16020	16020	16030	16020	44
409	20231109	114800	645191670	16030	16020	16030	16020	262
410	20231109	114700	640992820	16010	16010	16010	16010	42
411	20231109	114600	640320400	16010	16010	16010	16010	10
412	20231109	114500	640160300	16010	16010	16010	16010	136
413	20231109	114400	637982940	16000	16000	16000	16000	84
414	20231109	114300	636638940	16000	16000	16000	16000	76
415	20231109	114200	635422940	16000	16000	16000	16000	42
416	20231109	114100	634750940	16010	16010	16010	16010	0
417	20231109	114000	634750940	16010	16010	16010	16010	30
418	20231109	113900	634270640	16010	16010	16010	16010	42
419	20231109	113800	633598220	16010	16010	16010	16010	25
420	20231109	113700	633197970	16010	16020	16020	16010	151
421	20231109	113600	630779570	16020	16020	16020	16020	0
422	20231109	113500	630779570	16020	16020	16020	16020	333
423	20231109	113400	625444910	16020	16020	16020	16020	24
424	20231109	113300	625060430	16020	16020	16020	16020	17
425	20231109	113200	624788090	16000	15980	16000	15980	47
426	20231109	113100	624036190	16000	16000	16000	16000	0
427	20231109	113000	624036190	16000	16000	16000	15990	79
428	20231109	112900	622772610	15990	15990	15990	15990	4
429	20231109	112800	622708650	16020	15990	16020	15990	795
430	20231109	112700	609994710	15990	15990	15990	15990	310
431	20231109	112600	605037810	15990	15990	15990	15990	0
432	20231109	112500	605037810	15990	15990	15990	15990	331
433	20231109	112400	599745120	16020	16020	16020	16020	218
434	20231109	112300	596252760	16020	16020	16020	16020	267
435	20231109	112200	591975420	16020	16020	16020	16020	48
436	20231109	112100	591206460	16030	16030	16030	16030	0
437	20231109	112000	591206460	16030	16020	16030	16020	63
438	20231109	111900	590196990	16030	16030	16030	16030	14
439	20231109	111800	589972570	16030	16020	16030	16020	89
440	20231109	111700	588546540	16030	15970	16030	15970	277
441	20231109	111600	584113890	16000	15990	16000	15990	35
442	20231109	111500	583554210	16000	16000	16000	16000	71
443	20231109	111400	582418210	16010	16010	16010	16010	15
444	20231109	111300	582178060	16030	16030	16030	16030	0
445	20231109	111200	582178060	16030	16010	16030	16010	27
446	20231109	111100	581745590	16010	15980	16010	15980	244
447	20231109	111000	577843380	15980	16030	16030	15970	806
448	20231109	110900	564950630	16030	16020	16030	16020	27
449	20231109	110800	564518080	16020	16030	16030	16020	77
450	20231109	110700	563284170	16040	16020	16040	16020	103
451	20231109	110600	561632690	16050	16000	16050	15990	712
452	20231109	110500	550237980	16000	15970	16050	15970	1754
453	20231109	110400	522156010	15970	15960	15970	15960	6
454	20231109	110300	522060220	15980	15980	15980	15980	0
455	20231109	110200	522060220	15980	15980	15980	15980	172
456	20231109	110100	519311660	16030	15930	16030	15930	1097
457	20231109	110000	501772480	15940	15940	15940	15940	84
458	20231109	105900	500433520	15940	15900	16020	15890	7505
459	20231109	105800	380478430	15900	15900	15900	15900	16
460	20231109	105700	380224030	15900	15900	15900	15900	42
461	20231109	105600	379556230	15900	15900	15900	15900	68
462	20231109	105500	378475030	15890	15890	15890	15890	84
463	20231109	105400	377140270	15900	15900	15900	15900	0
464	20231109	105300	377140270	15900	15900	15900	15900	1
465	20231109	105200	377124370	15910	15910	15910	15910	0
466	20231109	105100	377124370	15910	15910	15910	15910	27
467	20231109	105000	376694800	15890	15890	15890	15890	63
468	20231109	104900	375693730	15890	15890	15890	15890	0
469	20231109	104800	375693730	15890	15900	15900	15890	74
470	20231109	104700	374517490	15890	15910	15910	15890	43
471	20231109	104600	373834200	15890	15890	15890	15890	39
472	20231109	104500	373214490	15890	15890	15890	15890	42
473	20231109	104400	372547110	15910	15890	15910	15890	2
474	20231109	104300	372515310	15910	15910	15910	15910	0
475	20231109	104200	372515310	15910	15900	15910	15900	81
476	20231109	104100	371227020	15900	15900	15900	15900	19
477	20231109	104000	370924920	15900	15900	15910	15900	222
478	20231109	103900	367393580	15900	15900	15900	15900	9
479	20231109	103800	367250480	15900	15900	15900	15900	95
480	20231109	103700	365739980	15880	15900	15900	15880	313
481	20231109	103600	360768070	15890	15890	15890	15890	12
482	20231109	103500	360577390	15900	15910	15910	15900	54
483	20231109	103400	359718690	15900	15900	15900	15900	69
484	20231109	103300	358621590	15900	15900	15900	15900	6
485	20231109	103200	358526190	15910	15910	15910	15910	9
486	20231109	103100	358383000	15910	15910	15910	15910	1
487	20231109	103000	358367090	15920	15920	15920	15920	33
488	20231109	102900	357841730	15920	15920	15920	15920	200
489	20231109	102800	354657730	15930	15890	15930	15890	2335
490	20231109	102700	317520980	15890	15880	15890	15880	163
491	20231109	102600	314932490	15880	15870	15880	15870	199
492	20231109	102500	311774190	15870	15870	15870	15870	0
493	20231109	102400	311774190	15870	15870	15870	15870	32
494	20231109	102300	311266350	15860	15860	15860	15860	929
495	20231109	102200	296532410	15850	15840	15850	15840	106
496	20231109	102100	294852730	15840	15850	15850	15840	291
497	20231109	102000	290240410	15860	15850	15860	15850	564
498	20231109	101900	281300790	15850	15850	15850	15850	0
499	20231109	101800	281300790	15850	15860	15860	15850	542
500	20231109	101700	272709120	15860	15850	15860	15850	57
501	20231109	101600	271805530	15850	15850	15850	15850	1
502	20231109	101500	271789680	15850	15850	15860	15850	101
503	20231109	101400	270188820	15850	15850	15850	15850	0
504	20231109	101300	270188820	15850	15860	15860	15850	132
505	20231109	101200	268095720	15870	15870	15870	15870	29
506	20231109	101100	267635490	15870	15870	15870	15870	16
507	20231109	101000	267381570	15870	15860	15870	15860	69
508	20231109	100900	266286960	15860	15870	15870	15860	6
509	20231109	100800	266191790	15870	15850	15870	15850	181
510	20231109	100700	263321020	15850	15850	15850	15850	0
511	20231109	100600	263321020	15850	15850	15850	15850	20
512	20231109	100500	263004020	15870	15870	15870	15870	32
513	20231109	100400	262496180	15870	15860	15870	15860	81
514	20231109	100300	261211130	15860	15860	15860	15860	0
515	20231109	100200	261211130	15860	15850	15860	15850	220
516	20231109	100100	257723630	15840	15840	15840	15840	42
517	20231109	100000	257058350	15840	15840	15850	15840	190
518	20231109	095900	254048740	15850	15850	15850	15850	9
519	20231109	095800	253906090	15840	15840	15840	15840	42
520	20231109	095700	253240810	15840	15840	15840	15840	20
521	20231109	095600	252924010	15840	15850	15850	15840	2130
522	20231109	095500	219182720	15850	15850	15850	15850	10
523	20231109	095400	219024220	15860	15850	15860	15850	132
524	20231109	095300	216931700	15850	15860	15860	15850	253
525	20231109	095200	212921400	15860	15870	15870	15860	219
526	20231109	095100	209446760	15870	15870	15870	15870	42
527	20231109	095000	208780220	15880	15880	15880	15880	19
528	20231109	094900	208478500	15880	15880	15880	15880	0
529	20231109	094800	208478500	15880	15880	15880	15880	240
530	20231109	094700	204667300	15880	15880	15880	15880	40
531	20231109	094600	204032100	15880	15890	15890	15880	142
532	20231109	094500	201776140	15890	15890	15890	15890	39
533	20231109	094400	201156430	15890	15890	15890	15890	223
534	20231109	094300	197612960	15890	15890	15890	15890	444
535	20231109	094200	190557800	15880	15880	15880	15880	109
536	20231109	094100	188826880	15880	15890	15890	15880	109
537	20231109	094000	187095930	15890	15880	15890	15870	1315
538	20231109	093900	166209460	15870	15870	15870	15870	30
539	20231109	093800	165733360	15870	15870	15870	15870	0
540	20231109	093700	165733360	15870	15870	15870	15860	203
541	20231109	093600	162511790	15860	15860	15860	15860	20
542	20231109	093500	162194590	15860	15880	15880	15860	357
543	20231109	093400	156530900	15880	15830	15880	15830	2206
544	20231109	093300	121513960	15860	15840	15860	15840	182
545	20231109	093200	118631060	15840	15860	15860	15840	366
546	20231109	093100	112833440	15870	15850	15880	15850	3316
547	20231109	093000	60224480	15850	15830	15850	15830	1260
548	20231109	092900	40260890	15820	15820	15820	15820	0
549	20231109	092800	40260890	15820	15800	15820	15800	346
550	20231109	092700	34787190	15800	15800	15800	15800	0
551	20231109	092600	34787190	15800	15810	15810	15800	151
552	20231109	092500	32400200	15820	15820	15820	15820	0
553	20231109	092400	32400200	15820	15790	15820	15790	226
554	20231109	092300	28827310	15790	15780	15790	15780	194
555	20231109	092200	25765980	15810	15790	15810	15790	62
556	20231109	092100	24786400	15810	15810	15810	15810	10
557	20231109	092000	24628300	15800	15800	15800	15800	201
558	20231109	091900	21452500	15770	15770	15770	15770	32
559	20231109	091800	20947860	15770	15770	15770	15770	0
560	20231109	091700	20947860	15770	15770	15770	15770	0
561	20231109	091600	20947860	15770	15800	15800	15770	100
562	20231109	091500	19368940	15820	15820	15820	15820	0
563	20231109	091400	19368940	15820	15820	15820	15820	0
564	20231109	091300	19368940	15820	15820	15820	15820	0
565	20231109	091200	19368940	15820	15820	15820	15820	0
566	20231109	091100	19368940	15820	15820	15820	15820	0
567	20231109	091000	19368940	15820	15830	15830	15820	102
568	20231109	090900	17754600	15840	15790	15850	15790	569
569	20231109	090800	8751380	15790	15740	15790	15740	108
570	20231109	090700	7046340	15730	15730	15730	15730	0
571	20231109	090600	7046340	15730	15730	15730	15730	0
572	20231109	090500	7046340	15730	15730	15730	15730	0
573	20231109	090400	7046340	15730	15720	15730	15720	209
574	20231109	090300	3759280	15740	15740	15740	15740	0
575	20231109	090200	3759280	15740	15740	15740	15740	32
576	20231109	090100	3255600	15790	15790	15790	15790	10
577	20231109	090000	3097700	15790	15720	15790	15720	197