KissMeData/038390/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192100	192301960	15040	15040	15040	15040	91
3	20231108	192000	192301960	15040	15040	15040	15040	0
4	20231108	191900	192301960	15040	15040	15040	15040	0
5	20231108	191800	192301960	15040	15040	15040	15040	0
6	20231108	191700	192301960	15040	15040	15040	15040	0
7	20231108	191600	192301960	15040	15040	15040	15040	0
8	20231108	191500	192301960	15040	15040	15040	15040	0
9	20231108	191400	192301960	15040	15040	15040	15040	0
10	20231108	191300	192301960	15040	15040	15040	15040	0
11	20231108	191200	192301960	15040	15040	15040	15040	0
12	20231108	191100	192301960	15040	15040	15040	15040	0
13	20231108	191000	192301960	15040	15040	15040	15040	0
14	20231108	190900	192301960	15040	15040	15040	15040	0
15	20231108	190800	192301960	15040	15040	15040	15040	0
16	20231108	190700	192301960	15040	15040	15040	15040	0
17	20231108	190600	192301960	15040	15040	15040	15040	0
18	20231108	190500	192301960	15040	15040	15040	15040	0
19	20231108	190400	192301960	15040	15040	15040	15040	0
20	20231108	190300	192301960	15040	15040	15040	15040	0
21	20231108	190200	192301960	15040	15040	15040	15040	0
22	20231108	190100	192301960	15040	15040	15040	15040	0
23	20231108	190000	192301960	15040	15040	15040	15040	0
24	20231108	185900	192301960	15040	15040	15040	15040	0
25	20231108	185800	192301960	15040	15040	15040	15040	0
26	20231108	185700	192301960	15040	15040	15040	15040	0
27	20231108	185600	192301960	15040	15040	15040	15040	0
28	20231108	185500	192301960	15040	15040	15040	15040	0
29	20231108	185400	192301960	15040	15040	15040	15040	0
30	20231108	185300	192301960	15040	15040	15040	15040	0
31	20231108	185200	192301960	15040	15040	15040	15040	0
32	20231108	185100	192301960	15040	15040	15040	15040	91
33	20231108	185000	192301960	15040	15040	15040	15040	0
34	20231108	184900	192301960	15040	15040	15040	15040	0
35	20231108	184800	192301960	15040	15040	15040	15040	0
36	20231108	184700	192301960	15040	15040	15040	15040	0
37	20231108	184600	192301960	15040	15040	15040	15040	0
38	20231108	184500	192301960	15040	15040	15040	15040	0
39	20231108	184400	192301960	15040	15040	15040	15040	0
40	20231108	184300	192301960	15040	15040	15040	15040	0
41	20231108	184200	192301960	15040	15040	15040	15040	0
42	20231108	184100	192301960	15040	15040	15040	15040	0
43	20231108	184000	192301960	15040	15040	15040	15040	0
44	20231108	183900	192301960	15040	15040	15040	15040	0
45	20231108	183800	192301960	15040	15040	15040	15040	0
46	20231108	183700	192301960	15040	15040	15040	15040	0
47	20231108	183600	192301960	15040	15040	15040	15040	0
48	20231108	183500	192301960	15040	15040	15040	15040	0
49	20231108	183400	192301960	15040	15040	15040	15040	0
50	20231108	183300	192301960	15040	15040	15040	15040	0
51	20231108	183200	192301960	15040	15040	15040	15040	0
52	20231108	183100	192301960	15040	15040	15040	15040	0
53	20231108	183000	192301960	15040	15040	15040	15040	0
54	20231108	182900	192301960	15040	15040	15040	15040	0
55	20231108	182800	192301960	15040	15040	15040	15040	0
56	20231108	182700	192301960	15040	15040	15040	15040	0
57	20231108	182600	192301960	15040	15040	15040	15040	0
58	20231108	182500	192301960	15040	15040	15040	15040	0
59	20231108	182400	192301960	15040	15040	15040	15040	0
60	20231108	182300	192301960	15040	15040	15040	15040	0
61	20231108	182200	192301960	15040	15040	15040	15040	0
62	20231108	182100	192301960	15040	15040	15040	15040	91
63	20231108	182000	192301960	15040	15040	15040	15040	0
64	20231108	181900	192301960	15040	15040	15040	15040	0
65	20231108	181800	192301960	15040	15040	15040	15040	0
66	20231108	181700	192301960	15040	15040	15040	15040	0
67	20231108	181600	192301960	15040	15040	15040	15040	0
68	20231108	181500	192301960	15040	15040	15040	15040	0
69	20231108	181400	192301960	15040	15040	15040	15040	0
70	20231108	181300	192301960	15040	15040	15040	15040	0
71	20231108	181200	192301960	15040	15040	15040	15040	0
72	20231108	181100	192301960	15040	15040	15040	15040	0
73	20231108	181000	192301960	15040	15040	15040	15040	0
74	20231108	180900	192301960	15040	15040	15040	15040	0
75	20231108	180800	192301960	15040	15040	15040	15040	0
76	20231108	180700	192301960	15040	15040	15040	15040	0
77	20231108	180600	192301960	15040	15040	15040	15040	0
78	20231108	180500	192301960	15040	15040	15040	15040	0
79	20231108	180400	192301960	15040	15040	15040	15040	0
80	20231108	180300	192301960	15040	15040	15040	15040	0
81	20231108	180200	192301960	15040	15040	15040	15040	0
82	20231108	180100	192301960	15040	15040	15040	15040	0
83	20231108	180000	192301960	15040	15040	15040	15040	0
84	20231108	175900	192301960	15040	15040	15040	15040	0
85	20231108	175800	192301960	15040	15040	15040	15040	0
86	20231108	175700	192301960	15040	15040	15040	15040	0
87	20231108	175600	192301960	15040	15040	15040	15040	0
88	20231108	175500	192301960	15040	15040	15040	15040	0
89	20231108	175400	192301960	15040	15040	15040	15040	0
90	20231108	175300	192301960	15040	15040	15040	15040	0
91	20231108	175200	192301960	15040	15040	15040	15040	0
92	20231108	175100	192301960	15040	15040	15040	15040	91
93	20231108	175000	192301960	15040	15040	15040	15040	0
94	20231108	174900	192301960	15040	15040	15040	15040	0
95	20231108	174800	192301960	15040	15040	15040	15040	0
96	20231108	174700	192301960	15040	15040	15040	15040	0
97	20231108	174600	192301960	15040	15040	15040	15040	0
98	20231108	174500	192301960	15040	15040	15040	15040	0
99	20231108	174400	192301960	15040	15040	15040	15040	0
100	20231108	174300	192301960	15040	15040	15040	15040	0
101	20231108	174200	192301960	15040	15040	15040	15040	0
102	20231108	174100	192301960	15040	15040	15040	15040	0
103	20231108	174000	192301960	15040	15040	15040	15040	0
104	20231108	173900	192301960	15040	15040	15040	15040	0
105	20231108	173800	192301960	15040	15040	15040	15040	0
106	20231108	173700	192301960	15040	15040	15040	15040	0
107	20231108	173600	192301960	15040	15040	15040	15040	0
108	20231108	173500	192301960	15040	15040	15040	15040	0
109	20231108	173400	192301960	15040	15040	15040	15040	0
110	20231108	173300	192301960	15040	15040	15040	15040	0
111	20231108	173200	192301960	15040	15040	15040	15040	0
112	20231108	173100	192301960	15040	15040	15040	15040	0
113	20231108	173000	192301960	15040	15040	15040	15040	0
114	20231108	172900	192301960	15040	15040	15040	15040	0
115	20231108	172800	192301960	15040	15040	15040	15040	0
116	20231108	172700	192301960	15040	15040	15040	15040	0
117	20231108	172600	192301960	15040	15040	15040	15040	0
118	20231108	172500	192301960	15040	15040	15040	15040	0
119	20231108	172400	192301960	15040	15040	15040	15040	0
120	20231108	172300	192301960	15040	15040	15040	15040	0
121	20231108	172200	192301960	15040	15040	15040	15040	0
122	20231108	172100	192301960	15040	15040	15040	15040	91
123	20231108	172000	192301960	15040	15040	15040	15040	0
124	20231108	171900	192301960	15040	15040	15040	15040	0
125	20231108	171800	192301960	15040	15040	15040	15040	0
126	20231108	171700	192301960	15040	15040	15040	15040	0
127	20231108	171600	192301960	15040	15040	15040	15040	0
128	20231108	171500	192301960	15040	15040	15040	15040	0
129	20231108	171400	192301960	15040	15040	15040	15040	0
130	20231108	171300	192301960	15040	15040	15040	15040	0
131	20231108	171200	192301960	15040	15040	15040	15040	0
132	20231108	171100	192301960	15040	15040	15040	15040	0
133	20231108	171000	192301960	15040	15040	15040	15040	0
134	20231108	170900	192301960	15040	15040	15040	15040	0
135	20231108	170800	192301960	15040	15040	15040	15040	0
136	20231108	170700	192301960	15040	15040	15040	15040	0
137	20231108	170600	192301960	15040	15040	15040	15040	0
138	20231108	170500	192301960	15040	15040	15040	15040	0
139	20231108	170400	192301960	15040	15040	15040	15040	0
140	20231108	170300	192301960	15040	15040	15040	15040	0
141	20231108	170200	192301960	15040	15040	15040	15040	0
142	20231108	170100	192301960	15040	15040	15040	15040	0
143	20231108	170000	192301960	15040	15040	15040	15040	0
144	20231108	165900	192301960	15040	15040	15040	15040	0
145	20231108	165800	192301960	15040	15040	15040	15040	0
146	20231108	165700	192301960	15040	15040	15040	15040	0
147	20231108	165600	192301960	15040	15040	15040	15040	0
148	20231108	165500	192301960	15040	15040	15040	15040	0
149	20231108	165400	192301960	15040	15040	15040	15040	0
150	20231108	165300	192301960	15040	15040	15040	15040	0
151	20231108	165200	192301960	15040	15040	15040	15040	0
152	20231108	165100	192301960	15040	15040	15040	15040	91
153	20231108	165000	192301960	15040	15040	15040	15040	0
154	20231108	164900	192301960	15040	15040	15040	15040	0
155	20231108	164800	192301960	15040	15040	15040	15040	0
156	20231108	164700	192301960	15040	15040	15040	15040	0
157	20231108	164600	192301960	15040	15040	15040	15040	0
158	20231108	164500	192301960	15040	15040	15040	15040	0
159	20231108	164400	192301960	15040	15040	15040	15040	0
160	20231108	164300	192301960	15040	15040	15040	15040	0
161	20231108	164200	192301960	15040	15040	15040	15040	0
162	20231108	164100	192301960	15040	15040	15040	15040	0
163	20231108	164000	192301960	15040	15040	15040	15040	0
164	20231108	163900	192301960	15040	15040	15040	15040	0
165	20231108	163800	192301960	15040	15040	15040	15040	0
166	20231108	163700	192301960	15040	15040	15040	15040	0
167	20231108	163600	192301960	15040	15040	15040	15040	0
168	20231108	163500	192301960	15040	15040	15040	15040	0
169	20231108	163400	192301960	15040	15040	15040	15040	0
170	20231108	163300	192301960	15040	15040	15040	15040	0
171	20231108	163200	192301960	15040	15040	15040	15040	0
172	20231108	163100	192301960	15040	15040	15040	15040	0
173	20231108	163000	192301960	15040	15040	15040	15040	0
174	20231108	162900	192301960	15040	15040	15040	15040	0
175	20231108	162800	192301960	15040	15040	15040	15040	0
176	20231108	162700	192301960	15040	15040	15040	15040	0
177	20231108	162600	192301960	15040	15040	15040	15040	0
178	20231108	162500	192301960	15040	15040	15040	15040	0
179	20231108	162400	192301960	15040	15040	15040	15040	0
180	20231108	162300	192301960	15040	15040	15040	15040	0
181	20231108	162200	192301960	15040	15040	15040	15040	0
182	20231108	162100	192301960	15040	15040	15040	15040	91
183	20231108	162000	192301960	15040	15040	15040	15040	0
184	20231108	161900	192301960	15040	15040	15040	15040	0
185	20231108	161800	192301960	15040	15040	15040	15040	0
186	20231108	161700	192301960	15040	15040	15040	15040	0
187	20231108	161600	192301960	15040	15040	15040	15040	0
188	20231108	161500	192301960	15040	15040	15040	15040	0
189	20231108	161400	192301960	15040	15040	15040	15040	0
190	20231108	161300	192301960	15040	15040	15040	15040	0
191	20231108	161200	192301960	15040	15040	15040	15040	0
192	20231108	161100	192301960	15040	15040	15040	15040	0
193	20231108	161000	192301960	15040	15040	15040	15040	0
194	20231108	160900	192301960	15040	15040	15040	15040	0
195	20231108	160800	192301960	15040	15040	15040	15040	0
196	20231108	160700	192301960	15040	15040	15040	15040	0
197	20231108	160600	192301960	15040	15040	15040	15040	0
198	20231108	160500	192301960	15040	15040	15040	15040	0
199	20231108	160400	192301960	15040	15040	15040	15040	0
200	20231108	160300	192301960	15040	15040	15040	15040	0
201	20231108	160200	192301960	15040	15040	15040	15040	0
202	20231108	160100	192301960	15040	15040	15040	15040	0
203	20231108	160000	192301960	15040	15040	15040	15040	0
204	20231108	155900	192301960	15040	15040	15040	15040	0
205	20231108	155800	192301960	15040	15040	15040	15040	0
206	20231108	155700	192301960	15040	15040	15040	15040	0
207	20231108	155600	192301960	15040	15040	15040	15040	0
208	20231108	155500	192301960	15040	15040	15040	15040	0
209	20231108	155400	192301960	15040	15040	15040	15040	0
210	20231108	155300	192301960	15040	15040	15040	15040	0
211	20231108	155200	192301960	15040	15040	15040	15040	0
212	20231108	155100	192301960	15040	15040	15040	15040	91
213	20231108	155000	192301960	15040	15040	15040	15040	0
214	20231108	154900	192301960	15040	15040	15040	15040	0
215	20231108	154800	192301960	15040	15040	15040	15040	0
216	20231108	154700	192301960	15040	15040	15040	15040	0
217	20231108	154600	192301960	15040	15040	15040	15040	0
218	20231108	154500	192301960	15040	15040	15040	15040	0
219	20231108	154400	192301960	15040	15040	15040	15040	0
220	20231108	154300	192301960	15040	15040	15040	15040	0
221	20231108	154200	192301960	15040	15040	15040	15040	0
222	20231108	154100	192301960	15040	15040	15040	15040	0
223	20231108	154000	192301960	15040	15040	15040	15040	0
224	20231108	153900	192301960	15040	15040	15040	15040	0
225	20231108	153800	192301960	15040	15040	15040	15040	0
226	20231108	153700	192301960	15040	15040	15040	15040	0
227	20231108	153600	192301960	15040	15040	15040	15040	0
228	20231108	153500	192301960	15040	15040	15040	15040	0
229	20231108	153400	192301960	15040	15040	15040	15040	0
230	20231108	153300	192301960	15040	15040	15040	15040	0
231	20231108	153200	192301960	15040	15040	15040	15040	0
232	20231108	153100	192301960	15040	15040	15040	15040	0
233	20231108	153000	192301960	15040	15040	15040	15040	91
234	20231108	152900	190933320	15070	15070	15070	15070	0
235	20231108	152800	190933320	15070	15070	15070	15070	0
236	20231108	152700	190933320	15070	15070	15070	15070	0
237	20231108	152600	190933320	15070	15070	15070	15070	0
238	20231108	152500	190933320	15070	15070	15070	15070	0
239	20231108	152400	190933320	15070	15070	15070	15070	0
240	20231108	152300	190933320	15070	15070	15070	15070	0
241	20231108	152200	190933320	15070	15070	15070	15070	0
242	20231108	152100	190933320	15070	15070	15070	15070	0
243	20231108	152000	190933320	15070	15070	15070	15070	0
244	20231108	151900	190933320	15070	15070	15070	15070	0
245	20231108	151800	190933320	15070	15070	15070	15070	0
246	20231108	151700	190933320	15070	15070	15070	15070	0
247	20231108	151600	190933320	15070	15070	15070	15070	0
248	20231108	151500	190933320	15070	15070	15070	15070	3
249	20231108	151400	190888110	15070	15070	15070	15070	2
250	20231108	151300	190857970	15080	15080	15080	15080	0
251	20231108	151200	190857970	15080	15080	15080	15080	0
252	20231108	151100	190857970	15080	15080	15080	15080	0
253	20231108	151000	190857970	15080	15070	15080	15070	164
254	20231108	150900	188385140	15020	15020	15020	15020	0
255	20231108	150800	188385140	15020	15020	15020	15020	0
256	20231108	150700	188385140	15020	15030	15030	15020	64
257	20231108	150600	187423330	15080	15080	15080	15080	0
258	20231108	150500	187423330	15080	15080	15080	15080	0
259	20231108	150400	187423330	15080	15050	15080	15050	871
260	20231108	150300	174292100	15020	15020	15020	15020	0
261	20231108	150200	174292100	15020	15020	15020	15020	0
262	20231108	150100	174292100	15020	15020	15020	15020	0
263	20231108	150000	174292100	15020	15020	15020	15020	1
264	20231108	145900	174277080	15020	15020	15020	15020	0
265	20231108	145800	174277080	15020	15020	15020	15020	0
266	20231108	145700	174277080	15020	15020	15020	15020	0
267	20231108	145600	174277080	15020	15020	15020	15020	0
268	20231108	145500	174277080	15020	15020	15020	15020	0
269	20231108	145400	174277080	15020	15020	15020	15020	0
270	20231108	145300	174277080	15020	15020	15020	15020	0
271	20231108	145200	174277080	15020	15020	15020	15020	0
272	20231108	145100	174277080	15020	15020	15020	15020	100
273	20231108	145000	172775080	15050	15050	15050	15050	176
274	20231108	144900	170126280	15060	15070	15070	15060	184
275	20231108	144800	167355090	15070	15070	15070	15070	0
276	20231108	144700	167355090	15070	15070	15070	15070	136
277	20231108	144600	165305570	15070	15070	15070	15070	0
278	20231108	144500	165305570	15070	15070	15070	15070	0
279	20231108	144400	165305570	15070	15070	15070	15070	0
280	20231108	144300	165305570	15070	15070	15070	15070	0
281	20231108	144200	165305570	15070	15070	15070	15070	0
282	20231108	144100	165305570	15070	15070	15070	15070	0
283	20231108	144000	165305570	15070	15070	15070	15070	10
284	20231108	143900	165154870	15080	15080	15080	15080	0
285	20231108	143800	165154870	15080	15080	15080	15080	152
286	20231108	143700	162862710	15100	15100	15100	15100	0
287	20231108	143600	162862710	15100	15100	15100	15100	0
288	20231108	143500	162862710	15100	15100	15100	15100	1
289	20231108	143400	162847610	15080	15080	15080	15080	0
290	20231108	143300	162847610	15080	15080	15080	15080	0
291	20231108	143200	162847610	15080	15080	15080	15080	6
292	20231108	143100	162757130	15080	15080	15080	15080	0
293	20231108	143000	162757130	15080	15080	15080	15080	0
294	20231108	142900	162757130	15080	15080	15080	15080	4
295	20231108	142800	162696810	15080	15080	15080	15080	0
296	20231108	142700	162696810	15080	15080	15080	15080	0
297	20231108	142600	162696810	15080	15080	15080	15080	9
298	20231108	142500	162561090	15080	15080	15080	15080	0
299	20231108	142400	162561090	15080	15080	15080	15080	0
300	20231108	142300	162561090	15080	15080	15080	15080	0
301	20231108	142200	162561090	15080	15080	15080	15080	4
302	20231108	142100	162500770	15110	15110	15110	15110	0
303	20231108	142000	162500770	15110	15110	15110	15110	0
304	20231108	141900	162500770	15110	15110	15110	15110	0
305	20231108	141800	162500770	15110	15110	15110	15110	4
306	20231108	141700	162440330	15090	15090	15090	15090	0
307	20231108	141600	162440330	15090	15090	15090	15090	8
308	20231108	141500	162319610	15080	15080	15080	15080	0
309	20231108	141400	162319610	15080	15080	15080	15080	0
310	20231108	141300	162319610	15080	15080	15080	15080	0
311	20231108	141200	162319610	15080	15080	15080	15080	0
312	20231108	141100	162319610	15080	15080	15080	15080	0
313	20231108	141000	162319610	15080	15080	15080	15080	0
314	20231108	140900	162319610	15080	15080	15080	15080	8
315	20231108	140800	162198970	15080	15090	15090	15080	106
316	20231108	140700	160600380	15150	15150	15150	15150	0
317	20231108	140600	160600380	15150	15150	15150	15150	0
318	20231108	140500	160600380	15150	15150	15150	15150	1
319	20231108	140400	160585230	15100	15100	15100	15100	0
320	20231108	140300	160585230	15100	15100	15100	15100	0
321	20231108	140200	160585230	15100	15090	15100	15090	12
322	20231108	140100	160404080	15080	15100	15100	15080	65
323	20231108	140000	159423580	15100	15100	15100	15100	0
324	20231108	135900	159423580	15100	15100	15100	15100	9
325	20231108	135800	159287680	15100	15100	15100	15100	7
326	20231108	135700	159181980	15180	15180	15180	15180	0
327	20231108	135600	159181980	15180	15180	15180	15180	0
328	20231108	135500	159181980	15180	15180	15180	15180	0
329	20231108	135400	159181980	15180	15180	15180	15180	0
330	20231108	135300	159181980	15180	15180	15180	15180	0
331	20231108	135200	159181980	15180	15180	15180	15180	0
332	20231108	135100	159181980	15180	15170	15180	15170	10
333	20231108	135000	159030250	15100	15100	15100	15100	0
334	20231108	134900	159030250	15100	15100	15100	15100	21
335	20231108	134800	158713150	15090	15090	15090	15090	0
336	20231108	134700	158713150	15090	15110	15110	15090	68
337	20231108	134600	157686070	15190	15190	15190	15190	0
338	20231108	134500	157686070	15190	15190	15190	15190	0
339	20231108	134400	157686070	15190	15190	15190	15190	0
340	20231108	134300	157686070	15190	15190	15190	15190	0
341	20231108	134200	157686070	15190	15190	15190	15190	0
342	20231108	134100	157686070	15190	15190	15190	15190	0
343	20231108	134000	157686070	15190	15190	15190	15190	0
344	20231108	133900	157686070	15190	15160	15190	15160	139
345	20231108	133800	155575530	15150	15140	15150	15140	43
346	20231108	133700	154924160	15100	15100	15100	15100	7
347	20231108	133600	154818460	15100	15100	15100	15100	0
348	20231108	133500	154818460	15100	15100	15100	15100	0
349	20231108	133400	154818460	15100	15100	15100	15100	0
350	20231108	133300	154818460	15100	15100	15100	15100	12
351	20231108	133200	154637260	15130	15130	15130	15130	0
352	20231108	133100	154637260	15130	15130	15130	15130	0
353	20231108	133000	154637260	15130	15130	15130	15130	0
354	20231108	132900	154637260	15130	15130	15130	15130	0
355	20231108	132800	154637260	15130	15130	15130	15130	0
356	20231108	132700	154637260	15130	15130	15130	15130	0
357	20231108	132600	154637260	15130	15130	15130	15130	0
358	20231108	132500	154637260	15130	15130	15130	15130	0
359	20231108	132400	154637260	15130	15130	15130	15130	0
360	20231108	132300	154637260	15130	15130	15130	15130	0
361	20231108	132200	154637260	15130	15130	15130	15130	0
362	20231108	132100	154637260	15130	15130	15130	15130	0
363	20231108	132000	154637260	15130	15130	15130	15130	63
364	20231108	131900	153684070	15110	15110	15110	15110	9
365	20231108	131800	153548080	15140	15140	15140	15140	0
366	20231108	131700	153548080	15140	15140	15140	15140	0
367	20231108	131600	153548080	15140	15140	15140	15140	0
368	20231108	131500	153548080	15140	15140	15140	15140	0
369	20231108	131400	153548080	15140	15140	15140	15140	0
370	20231108	131300	153548080	15140	15140	15140	15140	1
371	20231108	131200	153532940	15110	15110	15110	15110	0
372	20231108	131100	153532940	15110	15110	15110	15110	7
373	20231108	131000	153427170	15120	15120	15120	15120	0
374	20231108	130900	153427170	15120	15120	15120	15120	0
375	20231108	130800	153427170	15120	15120	15120	15120	10
376	20231108	130700	153275970	15120	15120	15120	15120	0
377	20231108	130600	153275970	15120	15120	15120	15120	62
378	20231108	130500	152338530	15120	15120	15120	15120	0
379	20231108	130400	152338530	15120	15120	15120	15120	0
380	20231108	130300	152338530	15120	15120	15120	15120	0
381	20231108	130200	152338530	15120	15120	15120	15120	23
382	20231108	130100	151990770	15120	15120	15120	15120	0
383	20231108	130000	151990770	15120	15120	15120	15120	0
384	20231108	125900	151990770	15120	15120	15120	15120	0
385	20231108	125800	151990770	15120	15120	15120	15120	0
386	20231108	125700	151990770	15120	15120	15120	15120	11
387	20231108	125600	151824450	15120	15120	15120	15120	0
388	20231108	125500	151824450	15120	15120	15120	15120	100
389	20231108	125400	150312450	15120	15130	15130	15120	398
390	20231108	125300	144294620	15130	15130	15130	15130	0
391	20231108	125200	144294620	15130	15130	15130	15130	0
392	20231108	125100	144294620	15130	15130	15130	15130	0
393	20231108	125000	144294620	15130	15130	15130	15130	0
394	20231108	124900	144294620	15130	15130	15130	15130	23
395	20231108	124800	143946630	15130	15130	15130	15130	3
396	20231108	124700	143901240	15130	15130	15130	15130	0
397	20231108	124600	143901240	15130	15130	15130	15130	0
398	20231108	124500	143901240	15130	15130	15130	15130	0
399	20231108	124400	143901240	15130	15130	15130	15130	0
400	20231108	124300	143901240	15130	15130	15130	15130	7
401	20231108	124200	143795330	15130	15130	15130	15130	10
402	20231108	124100	143644030	15130	15130	15130	15130	0
403	20231108	124000	143644030	15130	15150	15150	15130	68
404	20231108	123900	142615010	15140	15140	15150	15140	334
405	20231108	123800	137558230	15150	15150	15150	15150	0
406	20231108	123700	137558230	15150	15150	15150	15150	3
407	20231108	123600	137512780	15150	15150	15150	15150	0
408	20231108	123500	137512780	15150	15150	15150	15150	0
409	20231108	123400	137512780	15150	15150	15150	15150	5
410	20231108	123300	137437030	15150	15150	15150	15150	0
411	20231108	123200	137437030	15150	15150	15150	15150	0
412	20231108	123100	137437030	15150	15150	15150	15150	2
413	20231108	123000	137406730	15150	15150	15150	15150	2
414	20231108	122900	137376430	15160	15160	15160	15160	2
415	20231108	122800	137346110	15150	15150	15150	15150	274
416	20231108	122700	133195010	15140	15140	15140	15140	35
417	20231108	122600	132665110	15140	15140	15140	15140	0
418	20231108	122500	132665110	15140	15140	15140	15140	0
419	20231108	122400	132665110	15140	15140	15140	15140	0
420	20231108	122300	132665110	15140	15140	15140	15140	7
421	20231108	122200	132559130	15150	15150	15150	15150	2
422	20231108	122100	132528830	15140	15140	15140	15140	0
423	20231108	122000	132528830	15140	15140	15140	15140	0
424	20231108	121900	132528830	15140	15140	15140	15140	0
425	20231108	121800	132528830	15140	15140	15140	15140	0
426	20231108	121700	132528830	15140	15140	15140	15140	8
427	20231108	121600	132407710	15140	15140	15140	15140	0
428	20231108	121500	132407710	15140	15140	15140	15140	0
429	20231108	121400	132407710	15140	15140	15140	15140	0
430	20231108	121300	132407710	15140	15140	15140	15140	0
431	20231108	121200	132407710	15140	15140	15140	15140	8
432	20231108	121100	132286590	15140	15140	15140	15140	0
433	20231108	121000	132286590	15140	15140	15140	15140	0
434	20231108	120900	132286590	15140	15140	15140	15140	0
435	20231108	120800	132286590	15140	15140	15140	15140	0
436	20231108	120700	132286590	15140	15140	15140	15140	0
437	20231108	120600	132286590	15140	15160	15160	15140	26
438	20231108	120500	131892590	15160	15160	15160	15160	1
439	20231108	120400	131877430	15140	15140	15140	15140	0
440	20231108	120300	131877430	15140	15140	15140	15140	0
441	20231108	120200	131877430	15140	15150	15150	15140	214
442	20231108	120100	128636910	15150	15150	15150	15150	7
443	20231108	120000	128530860	15160	15160	15160	15160	2
444	20231108	115900	128500540	15160	15160	15160	15160	0
445	20231108	115800	128500540	15160	15160	15160	15160	0
446	20231108	115700	128500540	15160	15160	15160	15160	5
447	20231108	115600	128424740	15160	15160	15160	15160	0
448	20231108	115500	128424740	15160	15160	15160	15160	0
449	20231108	115400	128424740	15160	15160	15160	15160	2
450	20231108	115300	128394420	15160	15160	15160	15160	0
451	20231108	115200	128394420	15160	15160	15160	15160	0
452	20231108	115100	128394420	15160	15160	15160	15160	2
453	20231108	115000	128364100	15150	15150	15150	15150	0
454	20231108	114900	128364100	15150	15150	15150	15150	0
455	20231108	114800	128364100	15150	15150	15150	15150	10
456	20231108	114700	128212600	15150	15150	15150	15150	0
457	20231108	114600	128212600	15150	15150	15150	15150	7
458	20231108	114500	128106550	15150	15150	15150	15150	0
459	20231108	114400	128106550	15150	15150	15150	15150	10
460	20231108	114300	127955050	15150	15150	15150	15150	0
461	20231108	114200	127955050	15150	15150	15150	15150	13
462	20231108	114100	127758100	15150	15150	15150	15150	0
463	20231108	114000	127758100	15150	15150	15150	15150	0
464	20231108	113900	127758100	15150	15150	15150	15150	0
465	20231108	113800	127758100	15150	15150	15150	15150	0
466	20231108	113700	127758100	15150	15150	15150	15150	0
467	20231108	113600	127758100	15150	15150	15150	15150	0
468	20231108	113500	127758100	15150	15150	15150	15150	0
469	20231108	113400	127758100	15150	15150	15150	15150	0
470	20231108	113300	127758100	15150	15150	15150	15150	1
471	20231108	113200	127742950	15150	15150	15150	15150	13
472	20231108	113100	127546000	15180	15180	15180	15180	0
473	20231108	113000	127546000	15180	15180	15180	15180	0
474	20231108	112900	127546000	15180	15180	15180	15180	0
475	20231108	112800	127546000	15180	15180	15180	15180	0
476	20231108	112700	127546000	15180	15180	15180	15180	0
477	20231108	112600	127546000	15180	15180	15180	15180	0
478	20231108	112500	127546000	15180	15180	15180	15180	0
479	20231108	112400	127546000	15180	15180	15180	15180	0
480	20231108	112300	127546000	15180	15180	15180	15180	0
481	20231108	112200	127546000	15180	15180	15180	15180	3
482	20231108	112100	127500460	15150	15150	15150	15150	7
483	20231108	112000	127394410	15150	15150	15150	15150	0
484	20231108	111900	127394410	15150	15150	15150	15150	0
485	20231108	111800	127394410	15150	15150	15150	15150	0
486	20231108	111700	127394410	15150	15150	15150	15150	0
487	20231108	111600	127394410	15150	15150	15150	15150	0
488	20231108	111500	127394410	15150	15150	15150	15150	0
489	20231108	111400	127394410	15150	15150	15150	15150	3
490	20231108	111300	127348960	15150	15150	15150	15150	98
491	20231108	111200	125864260	15140	15140	15140	15140	0
492	20231108	111100	125864260	15140	15140	15140	15140	150
493	20231108	111000	123593260	15160	15160	15160	15160	4
494	20231108	110900	123532620	15160	15160	15160	15160	0
495	20231108	110800	123532620	15160	15160	15160	15160	15
496	20231108	110700	123305220	15160	15170	15170	15160	61
497	20231108	110600	122380450	15180	15180	15180	15180	0
498	20231108	110500	122380450	15180	15180	15180	15180	0
499	20231108	110400	122380450	15180	15180	15180	15180	0
500	20231108	110300	122380450	15180	15180	15180	15180	0
501	20231108	110200	122380450	15180	15190	15190	15180	4
502	20231108	110100	122319700	15200	15200	15200	15200	0
503	20231108	110000	122319700	15200	15200	15200	15200	0
504	20231108	105900	122319700	15200	15200	15200	15200	0
505	20231108	105800	122319700	15200	15200	15200	15200	0
506	20231108	105700	122319700	15200	15200	15200	15200	0
507	20231108	105600	122319700	15200	15200	15200	15200	95
508	20231108	105500	120875700	15200	15200	15200	15200	9
509	20231108	105400	120738900	15200	15200	15200	15200	0
510	20231108	105300	120738900	15200	15200	15200	15200	0
511	20231108	105200	120738900	15200	15200	15200	15200	1
512	20231108	105100	120723700	15180	15180	15180	15180	0
513	20231108	105000	120723700	15180	15180	15180	15180	0
514	20231108	104900	120723700	15180	15180	15180	15180	0
515	20231108	104800	120723700	15180	15180	15180	15180	0
516	20231108	104700	120723700	15180	15200	15200	15180	103
517	20231108	104600	119160110	15200	15200	15200	15200	0
518	20231108	104500	119160110	15200	15200	15200	15200	1
519	20231108	104400	119144910	15190	15190	15190	15190	0
520	20231108	104300	119144910	15190	15190	15190	15190	0
521	20231108	104200	119144910	15190	15190	15190	15190	0
522	20231108	104100	119144910	15190	15190	15190	15190	0
523	20231108	104000	119144910	15190	15190	15190	15190	0
524	20231108	103900	119144910	15190	15190	15190	15190	0
525	20231108	103800	119144910	15190	15190	15190	15190	0
526	20231108	103700	119144910	15190	15190	15190	15190	2
527	20231108	103600	119114530	15190	15190	15190	15190	0
528	20231108	103500	119114530	15190	15190	15190	15190	0
529	20231108	103400	119114530	15190	15190	15190	15190	0
530	20231108	103300	119114530	15190	15190	15190	15190	0
531	20231108	103200	119114530	15190	15190	15190	15190	0
532	20231108	103100	119114530	15190	15190	15190	15190	0
533	20231108	103000	119114530	15190	15190	15190	15190	0
534	20231108	102900	119114530	15190	15190	15190	15190	0
535	20231108	102800	119114530	15190	15190	15190	15190	0
536	20231108	102700	119114530	15190	15190	15190	15190	16
537	20231108	102600	118871490	15210	15210	15210	15210	0
538	20231108	102500	118871490	15210	15210	15210	15210	0
539	20231108	102400	118871490	15210	15210	15210	15210	3
540	20231108	102300	118825860	15210	15210	15210	15210	0
541	20231108	102200	118825860	15210	15210	15210	15210	207
542	20231108	102100	115677390	15210	15210	15210	15210	0
543	20231108	102000	115677390	15210	15220	15220	15210	24
544	20231108	101900	115312270	15220	15220	15220	15220	0
545	20231108	101800	115312270	15220	15220	15220	15220	26
546	20231108	101700	114916550	15250	15250	15250	15250	0
547	20231108	101600	114916550	15250	15250	15250	15250	0
548	20231108	101500	114916550	15250	15250	15250	15250	0
549	20231108	101400	114916550	15250	15210	15250	15210	423
550	20231108	101300	108474710	15200	15200	15200	15200	0
551	20231108	101200	108474710	15200	15200	15200	15200	0
552	20231108	101100	108474710	15200	15200	15200	15200	0
553	20231108	101000	108474710	15200	15200	15200	15200	0
554	20231108	100900	108474710	15200	15200	15200	15200	0
555	20231108	100800	108474710	15200	15200	15200	15200	0
556	20231108	100700	108474710	15200	15170	15200	15170	1791
557	20231108	100600	81253840	15160	15160	15160	15160	0
558	20231108	100500	81253840	15160	15160	15160	15160	100
559	20231108	100400	79737840	15140	15140	15140	15140	0
560	20231108	100300	79737840	15140	15140	15140	15140	40
561	20231108	100200	79132240	15140	15140	15150	15140	95
562	20231108	100100	77693020	15140	15150	15150	15140	158
563	20231108	100000	75300820	15150	15150	15150	15150	120
564	20231108	095900	73482820	15150	15150	15150	15150	0
565	20231108	095800	73482820	15150	15150	15150	15150	0
566	20231108	095700	73482820	15150	15150	15150	15150	135
567	20231108	095600	71437570	15150	15150	15150	15150	0
568	20231108	095500	71437570	15150	15150	15150	15150	0
569	20231108	095400	71437570	15150	15150	15150	15150	2
570	20231108	095300	71407270	15180	15180	15180	15180	0
571	20231108	095200	71407270	15180	15180	15180	15180	0
572	20231108	095100	71407270	15180	15180	15180	15180	0
573	20231108	095000	71407270	15180	15180	15180	15180	0
574	20231108	094900	71407270	15180	15180	15180	15180	0
575	20231108	094800	71407270	15180	15180	15180	15180	0
576	20231108	094700	71407270	15180	15180	15180	15180	0
577	20231108	094600	71407270	15180	15140	15180	15140	184
578	20231108	094500	68617510	15140	15170	15170	15140	200
579	20231108	094400	65586450	15170	15170	15170	15170	0
580	20231108	094300	65586450	15170	15160	15170	15160	101
581	20231108	094200	64054470	15160	15160	15160	15160	0
582	20231108	094100	64054470	15160	15160	15160	15160	114
583	20231108	094000	62326230	15170	15170	15170	15170	0
584	20231108	093900	62326230	15170	15170	15170	15170	1
585	20231108	093800	62311060	15160	15160	15160	15160	100
586	20231108	093700	60795060	15170	15170	15170	15170	17
587	20231108	093600	60537170	15190	15190	15190	15190	0
588	20231108	093500	60537170	15190	15190	15190	15190	3
589	20231108	093400	60491600	15190	15190	15190	15190	4
590	20231108	093300	60430840	15190	15190	15190	15190	1
591	20231108	093200	60415650	15190	15190	15190	15190	39
592	20231108	093100	59823240	15190	15190	15220	15190	308
593	20231108	093000	55139660	15190	15150	15190	15150	69
594	20231108	092900	54094270	15160	15160	15160	15160	0
595	20231108	092800	54094270	15160	15200	15200	15160	223
596	20231108	092700	50712670	15200	15240	15240	15200	189
597	20231108	092600	47838050	15240	15250	15260	15240	180
598	20231108	092500	45094210	15260	15250	15260	15250	35
599	20231108	092400	44560320	15240	15150	15240	15150	748
600	20231108	092300	33199640	15140	15160	15160	15140	94
601	20231108	092200	31775050	15160	15150	15160	15150	100
602	20231108	092100	30259550	15150	15070	15150	15060	330
603	20231108	092000	25278610	15070	15040	15070	15040	335
604	20231108	091900	20236160	15050	15020	15050	14990	219
605	20231108	091800	16942000	15020	14990	15020	14990	334
606	20231108	091700	11928370	14990	14950	14990	14950	277
607	20231108	091600	7780600	14950	14950	14950	14950	0
608	20231108	091500	7780600	14950	14950	14950	14910	5
609	20231108	091400	7705890	14960	14910	14960	14910	149
610	20231108	091300	5479010	14900	14870	14900	14870	59
611	20231108	091200	4599940	14900	14900	14900	14900	2
612	20231108	091100	4570140	14900	14900	14900	14900	0
613	20231108	091000	4570140	14900	14900	14900	14900	10
614	20231108	090900	4421140	14920	14920	14920	14920	0
615	20231108	090800	4421140	14920	14900	14920	14900	103
616	20231108	090700	2886220	14900	14850	14900	14850	182
617	20231108	090600	177940	14840	14840	14840	14840	0
618	20231108	090500	177940	14840	14840	14840	14840	0
619	20231108	090400	177940	14840	14840	14840	14840	0
620	20231108	090300	177940	14840	14840	14840	14840	5
621	20231108	090200	103740	14820	14820	14820	14820	0
622	20231108	090100	103740	14820	14820	14820	14820	0
623	20231108	090000	103740	14820	14820	14820	14820	7