KissMeData/089850/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195700	267207460	15660	15660	15660	15660	401
3	20231108	195600	267207460	15660	15660	15660	15660	0
4	20231108	195500	267207460	15660	15660	15660	15660	0
5	20231108	195400	267207460	15660	15660	15660	15660	0
6	20231108	195300	267207460	15660	15660	15660	15660	0
7	20231108	195200	267207460	15660	15660	15660	15660	0
8	20231108	195100	267207460	15660	15660	15660	15660	0
9	20231108	195000	267207460	15660	15660	15660	15660	0
10	20231108	194900	267207460	15660	15660	15660	15660	0
11	20231108	194800	267207460	15660	15660	15660	15660	0
12	20231108	194700	267207460	15660	15660	15660	15660	0
13	20231108	194600	267207460	15660	15660	15660	15660	0
14	20231108	194500	267207460	15660	15660	15660	15660	0
15	20231108	194400	267207460	15660	15660	15660	15660	0
16	20231108	194300	267207460	15660	15660	15660	15660	0
17	20231108	194200	267207460	15660	15660	15660	15660	0
18	20231108	194100	267207460	15660	15660	15660	15660	0
19	20231108	194000	267207460	15660	15660	15660	15660	0
20	20231108	193900	267207460	15660	15660	15660	15660	0
21	20231108	193800	267207460	15660	15660	15660	15660	0
22	20231108	193700	267207460	15660	15660	15660	15660	0
23	20231108	193600	267207460	15660	15660	15660	15660	0
24	20231108	193500	267207460	15660	15660	15660	15660	0
25	20231108	193400	267207460	15660	15660	15660	15660	0
26	20231108	193300	267207460	15660	15660	15660	15660	0
27	20231108	193200	267207460	15660	15660	15660	15660	0
28	20231108	193100	267207460	15660	15660	15660	15660	0
29	20231108	193000	267207460	15660	15660	15660	15660	0
30	20231108	192900	267207460	15660	15660	15660	15660	0
31	20231108	192800	267207460	15660	15660	15660	15660	0
32	20231108	192700	267207460	15660	15660	15660	15660	401
33	20231108	192600	267207460	15660	15660	15660	15660	0
34	20231108	192500	267207460	15660	15660	15660	15660	0
35	20231108	192400	267207460	15660	15660	15660	15660	0
36	20231108	192300	267207460	15660	15660	15660	15660	0
37	20231108	192200	267207460	15660	15660	15660	15660	0
38	20231108	192100	267207460	15660	15660	15660	15660	0
39	20231108	192000	267207460	15660	15660	15660	15660	0
40	20231108	191900	267207460	15660	15660	15660	15660	0
41	20231108	191800	267207460	15660	15660	15660	15660	0
42	20231108	191700	267207460	15660	15660	15660	15660	0
43	20231108	191600	267207460	15660	15660	15660	15660	0
44	20231108	191500	267207460	15660	15660	15660	15660	0
45	20231108	191400	267207460	15660	15660	15660	15660	0
46	20231108	191300	267207460	15660	15660	15660	15660	0
47	20231108	191200	267207460	15660	15660	15660	15660	0
48	20231108	191100	267207460	15660	15660	15660	15660	0
49	20231108	191000	267207460	15660	15660	15660	15660	0
50	20231108	190900	267207460	15660	15660	15660	15660	0
51	20231108	190800	267207460	15660	15660	15660	15660	0
52	20231108	190700	267207460	15660	15660	15660	15660	0
53	20231108	190600	267207460	15660	15660	15660	15660	0
54	20231108	190500	267207460	15660	15660	15660	15660	0
55	20231108	190400	267207460	15660	15660	15660	15660	0
56	20231108	190300	267207460	15660	15660	15660	15660	0
57	20231108	190200	267207460	15660	15660	15660	15660	0
58	20231108	190100	267207460	15660	15660	15660	15660	0
59	20231108	190000	267207460	15660	15660	15660	15660	0
60	20231108	185900	267207460	15660	15660	15660	15660	0
61	20231108	185800	267207460	15660	15660	15660	15660	0
62	20231108	185700	267207460	15660	15660	15660	15660	401
63	20231108	185600	267207460	15660	15660	15660	15660	0
64	20231108	185500	267207460	15660	15660	15660	15660	0
65	20231108	185400	267207460	15660	15660	15660	15660	0
66	20231108	185300	267207460	15660	15660	15660	15660	0
67	20231108	185200	267207460	15660	15660	15660	15660	0
68	20231108	185100	267207460	15660	15660	15660	15660	0
69	20231108	185000	267207460	15660	15660	15660	15660	0
70	20231108	184900	267207460	15660	15660	15660	15660	0
71	20231108	184800	267207460	15660	15660	15660	15660	0
72	20231108	184700	267207460	15660	15660	15660	15660	0
73	20231108	184600	267207460	15660	15660	15660	15660	0
74	20231108	184500	267207460	15660	15660	15660	15660	0
75	20231108	184400	267207460	15660	15660	15660	15660	0
76	20231108	184300	267207460	15660	15660	15660	15660	0
77	20231108	184200	267207460	15660	15660	15660	15660	0
78	20231108	184100	267207460	15660	15660	15660	15660	0
79	20231108	184000	267207460	15660	15660	15660	15660	0
80	20231108	183900	267207460	15660	15660	15660	15660	0
81	20231108	183800	267207460	15660	15660	15660	15660	0
82	20231108	183700	267207460	15660	15660	15660	15660	0
83	20231108	183600	267207460	15660	15660	15660	15660	0
84	20231108	183500	267207460	15660	15660	15660	15660	0
85	20231108	183400	267207460	15660	15660	15660	15660	0
86	20231108	183300	267207460	15660	15660	15660	15660	0
87	20231108	183200	267207460	15660	15660	15660	15660	0
88	20231108	183100	267207460	15660	15660	15660	15660	0
89	20231108	183000	267207460	15660	15660	15660	15660	0
90	20231108	182900	267207460	15660	15660	15660	15660	0
91	20231108	182800	267207460	15660	15660	15660	15660	0
92	20231108	182700	267207460	15660	15660	15660	15660	401
93	20231108	182600	267207460	15660	15660	15660	15660	0
94	20231108	182500	267207460	15660	15660	15660	15660	0
95	20231108	182400	267207460	15660	15660	15660	15660	0
96	20231108	182300	267207460	15660	15660	15660	15660	0
97	20231108	182200	267207460	15660	15660	15660	15660	0
98	20231108	182100	267207460	15660	15660	15660	15660	0
99	20231108	182000	267207460	15660	15660	15660	15660	0
100	20231108	181900	267207460	15660	15660	15660	15660	0
101	20231108	181800	267207460	15660	15660	15660	15660	0
102	20231108	181700	267207460	15660	15660	15660	15660	0
103	20231108	181600	267207460	15660	15660	15660	15660	0
104	20231108	181500	267207460	15660	15660	15660	15660	0
105	20231108	181400	267207460	15660	15660	15660	15660	0
106	20231108	181300	267207460	15660	15660	15660	15660	0
107	20231108	181200	267207460	15660	15660	15660	15660	0
108	20231108	181100	267207460	15660	15660	15660	15660	0
109	20231108	181000	267207460	15660	15660	15660	15660	0
110	20231108	180900	267207460	15660	15660	15660	15660	0
111	20231108	180800	267207460	15660	15660	15660	15660	0
112	20231108	180700	267207460	15660	15660	15660	15660	0
113	20231108	180600	267207460	15660	15660	15660	15660	0
114	20231108	180500	267207460	15660	15660	15660	15660	0
115	20231108	180400	267207460	15660	15660	15660	15660	0
116	20231108	180300	267207460	15660	15660	15660	15660	0
117	20231108	180200	267207460	15660	15660	15660	15660	0
118	20231108	180100	267207460	15660	15660	15660	15660	0
119	20231108	180000	267207460	15660	15660	15660	15660	0
120	20231108	175900	267207460	15660	15660	15660	15660	0
121	20231108	175800	267207460	15660	15660	15660	15660	0
122	20231108	175700	267207460	15660	15660	15660	15660	401
123	20231108	175600	267207460	15660	15660	15660	15660	0
124	20231108	175500	267207460	15660	15660	15660	15660	0
125	20231108	175400	267207460	15660	15660	15660	15660	0
126	20231108	175300	267207460	15660	15660	15660	15660	0
127	20231108	175200	267207460	15660	15660	15660	15660	0
128	20231108	175100	267207460	15660	15660	15660	15660	0
129	20231108	175000	267207460	15660	15660	15660	15660	0
130	20231108	174900	267207460	15660	15660	15660	15660	0
131	20231108	174800	267207460	15660	15660	15660	15660	0
132	20231108	174700	267207460	15660	15660	15660	15660	0
133	20231108	174600	267207460	15660	15660	15660	15660	0
134	20231108	174500	267207460	15660	15660	15660	15660	0
135	20231108	174400	267207460	15660	15660	15660	15660	0
136	20231108	174300	267207460	15660	15660	15660	15660	0
137	20231108	174200	267207460	15660	15660	15660	15660	0
138	20231108	174100	267207460	15660	15660	15660	15660	0
139	20231108	174000	267207460	15660	15660	15660	15660	0
140	20231108	173900	267207460	15660	15660	15660	15660	0
141	20231108	173800	267207460	15660	15660	15660	15660	0
142	20231108	173700	267207460	15660	15660	15660	15660	0
143	20231108	173600	267207460	15660	15660	15660	15660	0
144	20231108	173500	267207460	15660	15660	15660	15660	0
145	20231108	173400	267207460	15660	15660	15660	15660	0
146	20231108	173300	267207460	15660	15660	15660	15660	0
147	20231108	173200	267207460	15660	15660	15660	15660	0
148	20231108	173100	267207460	15660	15660	15660	15660	0
149	20231108	173000	267207460	15660	15660	15660	15660	0
150	20231108	172900	267207460	15660	15660	15660	15660	0
151	20231108	172800	267207460	15660	15660	15660	15660	0
152	20231108	172700	267207460	15660	15660	15660	15660	401
153	20231108	172600	267207460	15660	15660	15660	15660	0
154	20231108	172500	267207460	15660	15660	15660	15660	0
155	20231108	172400	267207460	15660	15660	15660	15660	0
156	20231108	172300	267207460	15660	15660	15660	15660	0
157	20231108	172200	267207460	15660	15660	15660	15660	0
158	20231108	172100	267207460	15660	15660	15660	15660	0
159	20231108	172000	267207460	15660	15660	15660	15660	0
160	20231108	171900	267207460	15660	15660	15660	15660	0
161	20231108	171800	267207460	15660	15660	15660	15660	0
162	20231108	171700	267207460	15660	15660	15660	15660	0
163	20231108	171600	267207460	15660	15660	15660	15660	0
164	20231108	171500	267207460	15660	15660	15660	15660	0
165	20231108	171400	267207460	15660	15660	15660	15660	0
166	20231108	171300	267207460	15660	15660	15660	15660	0
167	20231108	171200	267207460	15660	15660	15660	15660	0
168	20231108	171100	267207460	15660	15660	15660	15660	0
169	20231108	171000	267207460	15660	15660	15660	15660	0
170	20231108	170900	267207460	15660	15660	15660	15660	0
171	20231108	170800	267207460	15660	15660	15660	15660	0
172	20231108	170700	267207460	15660	15660	15660	15660	0
173	20231108	170600	267207460	15660	15660	15660	15660	0
174	20231108	170500	267207460	15660	15660	15660	15660	0
175	20231108	170400	267207460	15660	15660	15660	15660	0
176	20231108	170300	267207460	15660	15660	15660	15660	0
177	20231108	170200	267207460	15660	15660	15660	15660	0
178	20231108	170100	267207460	15660	15660	15660	15660	0
179	20231108	170000	267207460	15660	15660	15660	15660	0
180	20231108	165900	267207460	15660	15660	15660	15660	0
181	20231108	165800	267207460	15660	15660	15660	15660	0
182	20231108	165700	267207460	15660	15660	15660	15660	401
183	20231108	165600	267207460	15660	15660	15660	15660	0
184	20231108	165500	267207460	15660	15660	15660	15660	0
185	20231108	165400	267207460	15660	15660	15660	15660	0
186	20231108	165300	267207460	15660	15660	15660	15660	0
187	20231108	165200	267207460	15660	15660	15660	15660	0
188	20231108	165100	267207460	15660	15660	15660	15660	0
189	20231108	165000	267207460	15660	15660	15660	15660	0
190	20231108	164900	267207460	15660	15660	15660	15660	0
191	20231108	164800	267207460	15660	15660	15660	15660	0
192	20231108	164700	267207460	15660	15660	15660	15660	0
193	20231108	164600	267207460	15660	15660	15660	15660	0
194	20231108	164500	267207460	15660	15660	15660	15660	0
195	20231108	164400	267207460	15660	15660	15660	15660	0
196	20231108	164300	267207460	15660	15660	15660	15660	0
197	20231108	164200	267207460	15660	15660	15660	15660	0
198	20231108	164100	267207460	15660	15660	15660	15660	0
199	20231108	164000	267207460	15660	15660	15660	15660	0
200	20231108	163900	267207460	15660	15660	15660	15660	0
201	20231108	163800	267207460	15660	15660	15660	15660	0
202	20231108	163700	267207460	15660	15660	15660	15660	0
203	20231108	163600	267207460	15660	15660	15660	15660	0
204	20231108	163500	267207460	15660	15660	15660	15660	0
205	20231108	163400	267207460	15660	15660	15660	15660	0
206	20231108	163300	267207460	15660	15660	15660	15660	0
207	20231108	163200	267207460	15660	15660	15660	15660	0
208	20231108	163100	267207460	15660	15660	15660	15660	0
209	20231108	163000	267207460	15660	15660	15660	15660	0
210	20231108	162900	267207460	15660	15660	15660	15660	0
211	20231108	162800	267207460	15660	15660	15660	15660	0
212	20231108	162700	267207460	15660	15660	15660	15660	401
213	20231108	162600	267207460	15660	15660	15660	15660	0
214	20231108	162500	267207460	15660	15660	15660	15660	0
215	20231108	162400	267207460	15660	15660	15660	15660	0
216	20231108	162300	267207460	15660	15660	15660	15660	0
217	20231108	162200	267207460	15660	15660	15660	15660	0
218	20231108	162100	267207460	15660	15660	15660	15660	0
219	20231108	162000	267207460	15660	15660	15660	15660	0
220	20231108	161900	267207460	15660	15660	15660	15660	0
221	20231108	161800	267207460	15660	15660	15660	15660	0
222	20231108	161700	267207460	15660	15660	15660	15660	0
223	20231108	161600	267207460	15660	15660	15660	15660	0
224	20231108	161500	267207460	15660	15660	15660	15660	0
225	20231108	161400	267207460	15660	15660	15660	15660	0
226	20231108	161300	267207460	15660	15660	15660	15660	0
227	20231108	161200	267207460	15660	15660	15660	15660	0
228	20231108	161100	267207460	15660	15660	15660	15660	0
229	20231108	161000	267207460	15660	15660	15660	15660	0
230	20231108	160900	267207460	15660	15660	15660	15660	0
231	20231108	160800	267207460	15660	15660	15660	15660	0
232	20231108	160700	267207460	15660	15660	15660	15660	0
233	20231108	160600	267207460	15660	15660	15660	15660	0
234	20231108	160500	267207460	15660	15660	15660	15660	0
235	20231108	160400	267207460	15660	15660	15660	15660	0
236	20231108	160300	267207460	15660	15660	15660	15660	0
237	20231108	160200	267207460	15660	15660	15660	15660	0
238	20231108	160100	267207460	15660	15660	15660	15660	0
239	20231108	160000	267207460	15660	15660	15660	15660	0
240	20231108	155900	267207460	15660	15660	15660	15660	0
241	20231108	155800	267207460	15660	15660	15660	15660	0
242	20231108	155700	267207460	15660	15660	15660	15660	401
243	20231108	155600	267207460	15660	15660	15660	15660	0
244	20231108	155500	267207460	15660	15660	15660	15660	0
245	20231108	155400	267207460	15660	15660	15660	15660	0
246	20231108	155300	267207460	15660	15660	15660	15660	0
247	20231108	155200	267207460	15660	15660	15660	15660	0
248	20231108	155100	267207460	15660	15660	15660	15660	0
249	20231108	155000	267207460	15660	15660	15660	15660	0
250	20231108	154900	267207460	15660	15660	15660	15660	0
251	20231108	154800	267207460	15660	15660	15660	15660	0
252	20231108	154700	267207460	15660	15660	15660	15660	0
253	20231108	154600	267207460	15660	15660	15660	15660	0
254	20231108	154500	267207460	15660	15660	15660	15660	0
255	20231108	154400	267207460	15660	15660	15660	15660	0
256	20231108	154300	267207460	15660	15660	15660	15660	0
257	20231108	154200	267207460	15660	15660	15660	15660	0
258	20231108	154100	267207460	15660	15660	15660	15660	0
259	20231108	154000	267207460	15660	15660	15660	15660	0
260	20231108	153900	267207460	15660	15660	15660	15660	0
261	20231108	153800	267207460	15660	15660	15660	15660	0
262	20231108	153700	267207460	15660	15660	15660	15660	0
263	20231108	153600	267207460	15660	15660	15660	15660	0
264	20231108	153500	267207460	15660	15660	15660	15660	0
265	20231108	153400	267207460	15660	15660	15660	15660	0
266	20231108	153300	267207460	15660	15660	15660	15660	0
267	20231108	153200	267207460	15660	15660	15660	15660	0
268	20231108	153100	267207460	15660	15660	15660	15660	0
269	20231108	153000	267207460	15660	15660	15660	15660	401
270	20231108	152900	260927800	15580	15580	15580	15580	0
271	20231108	152800	260927800	15580	15580	15580	15580	0
272	20231108	152700	260927800	15580	15580	15580	15580	0
273	20231108	152600	260927800	15580	15580	15580	15580	0
274	20231108	152500	260927800	15580	15580	15580	15580	0
275	20231108	152400	260927800	15580	15580	15580	15580	0
276	20231108	152300	260927800	15580	15580	15580	15580	0
277	20231108	152200	260927800	15580	15580	15580	15580	0
278	20231108	152100	260927800	15580	15580	15580	15580	0
279	20231108	152000	260927800	15580	15580	15580	15580	0
280	20231108	151900	260927800	15580	15540	15580	15520	409
281	20231108	151800	254578860	15540	15540	15540	15540	1
282	20231108	151700	254563320	15540	15540	15540	15540	0
283	20231108	151600	254563320	15540	15540	15540	15540	0
284	20231108	151500	254563320	15540	15540	15540	15540	2
285	20231108	151400	254532240	15580	15580	15580	15580	0
286	20231108	151300	254532240	15580	15580	15580	15580	0
287	20231108	151200	254532240	15580	15580	15580	15580	0
288	20231108	151100	254532240	15580	15580	15580	15580	1
289	20231108	151000	254516660	15540	15540	15540	15540	1
290	20231108	150900	254501120	15590	15590	15590	15590	1
291	20231108	150800	254485530	15540	15540	15540	15540	10
292	20231108	150700	254330130	15540	15540	15540	15540	0
293	20231108	150600	254330130	15540	15540	15540	15540	0
294	20231108	150500	254330130	15540	15540	15540	15540	0
295	20231108	150400	254330130	15540	15540	15540	15540	0
296	20231108	150300	254330130	15540	15540	15540	15540	0
297	20231108	150200	254330130	15540	15540	15540	15540	0
298	20231108	150100	254330130	15540	15540	15540	15540	81
299	20231108	150000	253071390	15590	15590	15590	15590	16
300	20231108	145900	252821950	15600	15600	15600	15600	0
301	20231108	145800	252821950	15600	15600	15600	15600	0
302	20231108	145700	252821950	15600	15600	15600	15600	0
303	20231108	145600	252821950	15600	15600	15600	15600	0
304	20231108	145500	252821950	15600	15600	15600	15600	0
305	20231108	145400	252821950	15600	15600	15600	15600	0
306	20231108	145300	252821950	15600	15600	15600	15600	10
307	20231108	145200	252665950	15600	15600	15600	15600	0
308	20231108	145100	252665950	15600	15600	15600	15600	0
309	20231108	145000	252665950	15600	15600	15600	15600	0
310	20231108	144900	252665950	15600	15600	15600	15600	0
311	20231108	144800	252665950	15600	15560	15600	15560	100
312	20231108	144700	251107210	15530	15540	15540	15530	169
313	20231108	144600	248482040	15570	15540	15570	15540	8
314	20231108	144500	248357570	15540	15560	15560	15540	46
315	20231108	144400	247642260	15550	15550	15550	15550	4
316	20231108	144300	247580060	15560	15550	15560	15550	130
317	20231108	144200	245558160	15530	15530	15530	15530	0
318	20231108	144100	245558160	15530	15530	15530	15530	0
319	20231108	144000	245558160	15530	15530	15530	15530	0
320	20231108	143900	245558160	15530	15530	15530	15530	0
321	20231108	143800	245558160	15530	15530	15530	15530	0
322	20231108	143700	245558160	15530	15530	15530	15530	2
323	20231108	143600	245527100	15530	15520	15530	15520	100
324	20231108	143500	243975000	15540	15540	15540	15540	1
325	20231108	143400	243959460	15540	15540	15540	15540	0
326	20231108	143300	243959460	15540	15540	15540	15540	6
327	20231108	143200	243866220	15550	15550	15550	15550	7
328	20231108	143100	243757370	15520	15540	15540	15510	164
329	20231108	143000	241212070	15560	15600	15600	15550	401
330	20231108	142900	234966550	15610	15610	15610	15610	0
331	20231108	142800	234966550	15610	15620	15620	15610	88
332	20231108	142700	233592600	15620	15620	15620	15620	0
333	20231108	142600	233592600	15620	15620	15620	15620	1
334	20231108	142500	233576980	15620	15620	15620	15620	1
335	20231108	142400	233561360	15620	15630	15630	15620	73
336	20231108	142300	232420680	15630	15630	15630	15630	1
337	20231108	142200	232405050	15630	15630	15630	15630	0
338	20231108	142100	232405050	15630	15630	15630	15630	1
339	20231108	142000	232389420	15640	15640	15640	15640	50
340	20231108	141900	231607420	15650	15660	15660	15650	355
341	20231108	141800	226049320	15700	15660	15700	15660	8
342	20231108	141700	225923760	15660	15660	15660	15660	1
343	20231108	141600	225908100	15660	15660	15660	15660	0
344	20231108	141500	225908100	15660	15660	15660	15660	21
345	20231108	141400	225579240	15660	15660	15660	15660	86
346	20231108	141300	224232480	15670	15680	15680	15670	675
347	20231108	141200	213652230	15680	15680	15680	15680	31
348	20231108	141100	213166150	15690	15700	15700	15690	141
349	20231108	141000	210953460	15700	15700	15700	15700	1
350	20231108	140900	210937760	15700	15700	15700	15700	122
351	20231108	140800	209022360	15700	15700	15700	15700	1
352	20231108	140700	209006660	15700	15700	15700	15700	1
353	20231108	140600	208990960	15700	15700	15700	15700	1
354	20231108	140500	208975260	15700	15790	15790	15700	35
355	20231108	140400	208422970	15790	15690	15790	15690	8
356	20231108	140300	208296750	15790	15790	15790	15790	1
357	20231108	140200	208280960	15690	15690	15690	15690	1
358	20231108	140100	208265270	15690	15690	15690	15690	6
359	20231108	140000	208171130	15690	15690	15690	15690	1
360	20231108	135900	208155440	15700	15700	15700	15700	1
361	20231108	135800	208139740	15730	15730	15730	15730	15
362	20231108	135700	207903790	15730	15730	15730	15730	85
363	20231108	135600	206566740	15740	15760	15760	15740	211
364	20231108	135500	203244950	15760	15760	15760	15760	1
365	20231108	135400	203229190	15760	15800	15800	15760	2
366	20231108	135300	203197630	15760	15760	15760	15760	1
367	20231108	135200	203181870	15750	15750	15750	15750	1
368	20231108	135100	203166120	15760	15760	15760	15760	1
369	20231108	135000	203150360	15810	15750	15810	15750	26
370	20231108	134900	202740440	15760	15760	15760	15760	1
371	20231108	134800	202724680	15760	15760	15760	15760	1
372	20231108	134700	202708920	15760	15800	15800	15760	31
373	20231108	134600	202219160	15800	15750	15800	15750	4
374	20231108	134500	202156010	15750	15750	15750	15750	1
375	20231108	134400	202140260	15740	15740	15740	15740	0
376	20231108	134300	202140260	15740	15740	15740	15740	1
377	20231108	134200	202124520	15740	15810	15810	15740	2
378	20231108	134100	202092970	15730	15720	15730	15720	167
379	20231108	134000	199467720	15840	15680	15840	15680	501
380	20231108	133900	191570850	15710	15670	15710	15670	367
381	20231108	133800	185812010	15670	15670	15670	15670	1
382	20231108	133700	185796340	15680	15680	15680	15680	161
383	20231108	133600	183271860	15710	15680	15710	15680	8
384	20231108	133500	183146210	15680	15700	15700	15680	81
385	20231108	133400	181874530	15700	15670	15700	15670	111
386	20231108	133300	180131860	15670	15670	15670	15670	1
387	20231108	133200	180116190	15670	15670	15670	15670	21
388	20231108	133100	179787120	15650	15650	15650	15650	0
389	20231108	133000	179787120	15650	15650	15650	15650	2
390	20231108	132900	179755820	15660	15660	15660	15660	1
391	20231108	132800	179740160	15660	15660	15660	15660	1
392	20231108	132700	179724500	15660	15660	15660	15660	5
393	20231108	132600	179646200	15660	15660	15670	15660	72
394	20231108	132500	178518670	15670	15680	15680	15670	63
395	20231108	132400	177531440	15680	15680	15680	15680	0
396	20231108	132300	177531440	15680	15680	15680	15680	1
397	20231108	132200	177515760	15700	15680	15700	15680	8
398	20231108	132100	177390180	15680	15680	15680	15680	1
399	20231108	132000	177374500	15700	15670	15700	15670	139
400	20231108	131900	175193010	15660	15660	15660	15660	1
401	20231108	131800	175177350	15690	15690	15690	15690	1
402	20231108	131700	175161660	15660	15660	15660	15660	2
403	20231108	131600	175130340	15660	15650	15660	15650	62
404	20231108	131500	174160030	15650	15650	15650	15650	61
405	20231108	131400	173205380	15650	15650	15650	15650	1
406	20231108	131300	173189730	15690	15650	15690	15650	11
407	20231108	131200	173017180	15660	15660	15660	15660	1
408	20231108	131100	173001520	15650	15650	15650	15650	0
409	20231108	131000	173001520	15650	15650	15650	15650	1
410	20231108	130900	172985870	15650	15690	15690	15650	40
411	20231108	130800	172358310	15690	15650	15690	15650	9
412	20231108	130700	172217180	15650	15650	15650	15650	1
413	20231108	130600	172201530	15650	15650	15650	15650	1
414	20231108	130500	172185880	15660	15660	15660	15660	0
415	20231108	130400	172185880	15660	15660	15660	15660	50
416	20231108	130300	171402880	15670	15670	15670	15670	1
417	20231108	130200	171387210	15670	15670	15670	15670	55
418	20231108	130100	170525360	15670	15670	15670	15670	1
419	20231108	130000	170509690	15670	15670	15670	15670	1
420	20231108	125900	170494020	15670	15670	15670	15670	1
421	20231108	125800	170478350	15670	15670	15670	15670	10
422	20231108	125700	170321650	15670	15670	15670	15670	1
423	20231108	125600	170305980	15670	15700	15700	15670	4
424	20231108	125500	170243210	15700	15720	15720	15700	4
425	20231108	125400	170180350	15730	15700	15730	15700	41
426	20231108	125300	169536440	15700	15670	15700	15670	456
427	20231108	125200	162378500	15650	15650	15650	15650	0
428	20231108	125100	162378500	15650	15650	15650	15650	1
429	20231108	125000	162362850	15640	15640	15640	15640	1
430	20231108	124900	162347210	15630	15630	15630	15630	1
431	20231108	124800	162331580	15630	15630	15630	15630	1
432	20231108	124700	162315950	15630	15630	15630	15630	1
433	20231108	124600	162300320	15630	15630	15630	15630	1
434	20231108	124500	162284690	15670	15670	15670	15670	4
435	20231108	124400	162222010	15630	15630	15630	15630	1
436	20231108	124300	162206380	15630	15630	15630	15630	1
437	20231108	124200	162190750	15630	15630	15630	15630	1
438	20231108	124100	162175120	15630	15630	15630	15630	1
439	20231108	124000	162159490	15670	15630	15670	15630	8
440	20231108	123900	162034170	15630	15630	15630	15630	0
441	20231108	123800	162034170	15630	15630	15630	15630	1
442	20231108	123700	162018540	15630	15630	15630	15630	1
443	20231108	123600	162002910	15630	15630	15630	15630	1
444	20231108	123500	161987280	15630	15630	15630	15630	1
445	20231108	123400	161971650	15670	15620	15670	15620	141
446	20231108	123300	159763110	15620	15620	15620	15620	0
447	20231108	123200	159763110	15620	15600	15620	15600	10
448	20231108	123100	159607090	15600	15600	15600	15600	1
449	20231108	123000	159591490	15590	15590	15590	15590	1
450	20231108	122900	159575900	15560	15560	15560	15560	1
451	20231108	122800	159560340	15600	15600	15600	15600	1
452	20231108	122700	159544740	15600	15600	15600	15600	1
453	20231108	122600	159529140	15670	15680	15680	15670	15
454	20231108	122500	159294010	15680	15640	15680	15640	218
455	20231108	122400	155880210	15600	15600	15600	15600	363
456	20231108	122300	150217410	15550	15550	15550	15550	1
457	20231108	122200	150201860	15550	15550	15550	15550	1
458	20231108	122100	150186310	15600	15600	15600	15600	383
459	20231108	122000	144211510	15600	15600	15600	15600	0
460	20231108	121900	144211510	15600	15600	15600	15600	1
461	20231108	121800	144195910	15600	15600	15600	15600	1
462	20231108	121700	144180310	15600	15600	15600	15600	1
463	20231108	121600	144164710	15600	15600	15600	15600	1
464	20231108	121500	144149110	15600	15600	15600	15600	1
465	20231108	121400	144133510	15600	15600	15600	15600	1
466	20231108	121300	144117910	15660	15650	15660	15650	83
467	20231108	121200	142818150	15650	15640	15650	15600	29
468	20231108	121100	142364550	15630	15630	15630	15630	18
469	20231108	121000	142083210	15630	15630	15630	15630	1
470	20231108	120900	142067580	15610	15610	15610	15610	1
471	20231108	120800	142051970	15610	15610	15610	15610	1
472	20231108	120700	142036360	15610	15610	15610	15610	0
473	20231108	120600	142036360	15610	15610	15610	15610	1
474	20231108	120500	142020750	15610	15610	15610	15610	1
475	20231108	120400	142005140	15640	15640	15640	15610	6
476	20231108	120300	141911330	15610	15610	15610	15610	1
477	20231108	120200	141895720	15610	15610	15610	15610	1
478	20231108	120100	141880110	15610	15610	15610	15610	1
479	20231108	120000	141864500	15610	15610	15610	15610	0
480	20231108	115900	141864500	15610	15610	15610	15610	1
481	20231108	115800	141848890	15660	15610	15660	15610	9
482	20231108	115700	141708000	15610	15610	15610	15610	1
483	20231108	115600	141692390	15610	15610	15610	15610	1
484	20231108	115500	141676780	15610	15610	15610	15610	1
485	20231108	115400	141661170	15610	15610	15610	15610	0
486	20231108	115300	141661170	15610	15610	15610	15610	1
487	20231108	115200	141645560	15610	15610	15610	15610	1
488	20231108	115100	141629950	15610	15610	15610	15610	1
489	20231108	115000	141614340	15600	15600	15600	15600	1
490	20231108	114900	141598740	15630	15630	15630	15630	2
491	20231108	114800	141567480	15630	15630	15630	15630	1
492	20231108	114700	141551850	15650	15650	15650	15650	35
493	20231108	114600	141004100	15650	15650	15650	15650	31
494	20231108	114500	140518950	15640	15630	15640	15630	23
495	20231108	114400	140159260	15630	15600	15630	15600	9
496	20231108	114300	140018620	15600	15600	15600	15600	1
497	20231108	114200	140003020	15600	15600	15600	15600	1
498	20231108	114100	139987420	15600	15600	15600	15600	0
499	20231108	114000	139987420	15600	15600	15600	15600	1
500	20231108	113900	139971820	15600	15600	15600	15600	1
501	20231108	113800	139956220	15600	15600	15600	15600	1
502	20231108	113700	139940620	15600	15600	15600	15600	1
503	20231108	113600	139925020	15600	15600	15600	15600	1
504	20231108	113500	139909420	15600	15600	15600	15600	1
505	20231108	113400	139893820	15600	15600	15600	15600	0
506	20231108	113300	139893820	15600	15600	15600	15600	1
507	20231108	113200	139878220	15600	15600	15600	15600	1
508	20231108	113100	139862620	15640	15600	15640	15600	31
509	20231108	113000	139377820	15640	15600	15640	15600	9
510	20231108	112900	139237100	15600	15600	15600	15600	1
511	20231108	112800	139221500	15600	15600	15600	15600	0
512	20231108	112700	139221500	15600	15600	15600	15600	1
513	20231108	112600	139205900	15600	15600	15600	15600	1
514	20231108	112500	139190300	15600	15600	15600	15600	1
515	20231108	112400	139174700	15630	15640	15640	15630	42
516	20231108	112300	138517950	15640	15640	15640	15640	1
517	20231108	112200	138502310	15640	15640	15640	15640	1
518	20231108	112100	138486670	15640	15650	15650	15640	71
519	20231108	112000	137375530	15640	15640	15640	15640	1
520	20231108	111900	137359890	15640	15650	15650	15640	18
521	20231108	111800	137078200	15650	15650	15650	15650	1
522	20231108	111700	137062550	15650	15650	15650	15640	125
523	20231108	111600	135106310	15650	15620	15650	15620	9
524	20231108	111500	134965490	15620	15620	15620	15620	0
525	20231108	111400	134965490	15620	15610	15620	15610	6
526	20231108	111300	134871820	15610	15610	15610	15610	1
527	20231108	111200	134856210	15610	15610	15610	15610	1
528	20231108	111100	134840600	15610	15610	15610	15610	1
529	20231108	111000	134824990	15610	15610	15610	15610	1
530	20231108	110900	134809380	15610	15610	15610	15610	0
531	20231108	110800	134809380	15610	15610	15610	15610	1
532	20231108	110700	134793770	15610	15660	15660	15610	2
533	20231108	110600	134762500	15600	15600	15600	15600	1
534	20231108	110500	134746900	15650	15600	15670	15600	22
535	20231108	110400	134402300	15610	15610	15610	15610	29
536	20231108	110300	133949610	15610	15620	15620	15610	15
537	20231108	110200	133715320	15670	15670	15670	15670	8
538	20231108	110100	133589960	15620	15620	15620	15620	1
539	20231108	110000	133574340	15660	15660	15660	15660	94
540	20231108	105900	132102300	15610	15610	15610	15610	1
541	20231108	105800	132086690	15660	15610	15660	15610	3
542	20231108	105700	132039810	15670	15660	15670	15610	8
543	20231108	105600	131914520	15650	15650	15650	15650	29
544	20231108	105500	131460670	15590	15590	15590	15590	5
545	20231108	105400	131382720	15590	15650	15650	15590	3
546	20231108	105300	131335830	15590	15590	15590	15590	1
547	20231108	105200	131320240	15590	15590	15590	15590	1
548	20231108	105100	131304650	15590	15590	15590	15590	14
549	20231108	105000	131086390	15590	15590	15590	15590	1
550	20231108	104900	131070800	15660	15670	15670	15660	2
551	20231108	104800	131039470	15670	15670	15670	15590	11
552	20231108	104700	130867180	15600	15610	15610	15600	10
553	20231108	104600	130711090	15610	15610	15610	15610	1
554	20231108	104500	130695480	15670	15610	15670	15610	2
555	20231108	104400	130664200	15590	15540	15590	15520	183
556	20231108	104300	127817340	15490	15490	15490	15490	0
557	20231108	104200	127817340	15490	15490	15490	15490	1
558	20231108	104100	127801850	15490	15490	15490	15490	21
559	20231108	104000	127476560	15490	15500	15500	15490	26
560	20231108	103900	127073570	15500	15500	15500	15500	1
561	20231108	103800	127058070	15500	15500	15500	15500	1
562	20231108	103700	127042570	15520	15500	15520	15500	129
563	20231108	103600	125040510	15520	15520	15520	15520	0
564	20231108	103500	125040510	15520	15520	15520	15520	10
565	20231108	103400	124885310	15600	15530	15600	15530	31
566	20231108	103300	124403320	15530	15530	15530	15530	0
567	20231108	103200	124403320	15530	15530	15530	15530	0
568	20231108	103100	124403320	15530	15530	15530	15530	2
569	20231108	103000	124372260	15540	15540	15540	15540	0
570	20231108	102900	124372260	15540	15540	15540	15540	0
571	20231108	102800	124372260	15540	15540	15540	15540	57
572	20231108	102700	123486480	15550	15550	15550	15550	0
573	20231108	102600	123486480	15550	15550	15550	15550	50
574	20231108	102500	122708980	15550	15550	15550	15550	0
575	20231108	102400	122708980	15550	15550	15550	15550	140
576	20231108	102300	120531980	15580	15600	15600	15580	12
577	20231108	102200	120344980	15600	15600	15600	15600	0
578	20231108	102100	120344980	15600	15600	15600	15600	0
579	20231108	102000	120344980	15600	15600	15600	15600	140
580	20231108	101900	118160980	15600	15600	15600	15600	0
581	20231108	101800	118160980	15600	15600	15600	15600	1
582	20231108	101700	118145380	15700	15700	15700	15700	0
583	20231108	101600	118145380	15700	15700	15700	15700	0
584	20231108	101500	118145380	15700	15630	15700	15600	1013
585	20231108	101400	102296760	15610	15590	15610	15590	157
586	20231108	101300	99848770	15590	15560	15590	15560	116
587	20231108	101200	98041170	15520	15520	15520	15520	0
588	20231108	101100	98041170	15520	15500	15520	15500	338
589	20231108	101000	92800510	15500	15500	15500	15500	85
590	20231108	100900	91483010	15490	15490	15490	15460	578
591	20231108	100800	82538880	15490	15490	15490	15490	10
592	20231108	100700	82383980	15490	15490	15490	15490	0
593	20231108	100600	82383980	15490	15500	15500	15490	140
594	20231108	100500	80215280	15510	15510	15510	15510	0
595	20231108	100400	80215280	15510	15490	15510	15480	208
596	20231108	100300	76993080	15500	15500	15500	15500	100
597	20231108	100200	75443080	15500	15520	15520	15500	8
598	20231108	100100	75319030	15550	15550	15550	15550	0
599	20231108	100000	75319030	15550	15530	15550	15520	324
600	20231108	095900	70287800	15590	15580	15590	15530	353
601	20231108	095800	64802430	15580	15580	15580	15580	0
602	20231108	095700	64802430	15580	15580	15580	15580	0
603	20231108	095600	64802430	15580	15530	15580	15530	581
604	20231108	095500	55774250	15540	15540	15540	15540	244
605	20231108	095400	51982490	15580	15580	15580	15580	0
606	20231108	095300	51982490	15580	15580	15580	15580	0
607	20231108	095200	51982490	15580	15580	15580	15580	0
608	20231108	095100	51982490	15580	15580	15580	15580	0
609	20231108	095000	51982490	15580	15570	15590	15570	176
610	20231108	094900	49240470	15570	15570	15570	15570	0
611	20231108	094800	49240470	15570	15570	15570	15570	1
612	20231108	094700	49224900	15560	15560	15560	15560	0
613	20231108	094600	49224900	15560	15560	15560	15560	0
614	20231108	094500	49224900	15560	15560	15560	15560	17
615	20231108	094400	48960380	15560	15560	15560	15560	1
616	20231108	094300	48944820	15540	15540	15540	15540	11
617	20231108	094200	48773880	15580	15580	15580	15580	0
618	20231108	094100	48773880	15580	15580	15580	15580	10
619	20231108	094000	48618080	15580	15580	15580	15580	0
620	20231108	093900	48618080	15580	15580	15580	15580	0
621	20231108	093800	48618080	15580	15580	15580	15580	0
622	20231108	093700	48618080	15580	15580	15580	15580	0
623	20231108	093600	48618080	15580	15580	15580	15580	3
624	20231108	093500	48571340	15580	15580	15580	15580	10
625	20231108	093400	48415540	15590	15590	15590	15590	0
626	20231108	093300	48415540	15590	15590	15590	15590	12
627	20231108	093200	48228460	15610	15610	15610	15610	0
628	20231108	093100	48228460	15610	15610	15610	15610	0
629	20231108	093000	48228460	15610	15610	15610	15610	0
630	20231108	092900	48228460	15610	15580	15610	15580	132
631	20231108	092800	46170050	15570	15520	15570	15520	704
632	20231108	092700	35234000	15560	15560	15560	15560	6
633	20231108	092600	35140640	15560	15560	15560	15560	43
634	20231108	092500	34471560	15560	15560	15560	15560	20
635	20231108	092400	34160360	15560	15560	15560	15560	0
636	20231108	092300	34160360	15560	15560	15560	15560	0
637	20231108	092200	34160360	15560	15560	15560	15560	10
638	20231108	092100	34004760	15550	15550	15550	15550	88
639	20231108	092000	32636360	15550	15550	15550	15550	15
640	20231108	091900	32403110	15550	15550	15550	15550	1
641	20231108	091800	32387560	15480	15480	15480	15480	0
642	20231108	091700	32387560	15480	15480	15480	15480	41
643	20231108	091600	31752880	15560	15560	15560	15560	0
644	20231108	091500	31752880	15560	15560	15560	15560	0
645	20231108	091400	31752880	15560	15560	15570	15560	242
646	20231108	091300	27985210	15550	15550	15550	15550	1
647	20231108	091200	27969660	15540	15540	15540	15540	0
648	20231108	091100	27969660	15540	15540	15540	15540	0
649	20231108	091000	27969660	15540	15550	15550	15540	59
650	20231108	090900	27052350	15550	15550	15550	15550	49
651	20231108	090800	26290400	15550	15550	15550	15550	5
652	20231108	090700	26212650	15550	15550	15560	15550	196
653	20231108	090600	23164330	15540	15540	15540	15540	1
654	20231108	090500	23148790	15530	15460	15530	15460	72
655	20231108	090400	22035530	15460	15480	15480	15460	810
656	20231108	090300	9510720	15540	15540	15540	15540	0
657	20231108	090200	9510720	15540	15540	15540	15540	1
658	20231108	090100	9495180	15540	15540	15540	15540	5
659	20231108	090000	9417480	15470	15470	15540	15470	150