KissMeData/272550/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205400	54865770	15650	15650	15650	15650	171
3	20231108	205300	54865770	15650	15650	15650	15650	0
4	20231108	205200	54865770	15650	15650	15650	15650	0
5	20231108	205100	54865770	15650	15650	15650	15650	0
6	20231108	205000	54865770	15650	15650	15650	15650	0
7	20231108	204900	54865770	15650	15650	15650	15650	0
8	20231108	204800	54865770	15650	15650	15650	15650	0
9	20231108	204700	54865770	15650	15650	15650	15650	0
10	20231108	204600	54865770	15650	15650	15650	15650	0
11	20231108	204500	54865770	15650	15650	15650	15650	0
12	20231108	204400	54865770	15650	15650	15650	15650	0
13	20231108	204300	54865770	15650	15650	15650	15650	0
14	20231108	204200	54865770	15650	15650	15650	15650	0
15	20231108	204100	54865770	15650	15650	15650	15650	0
16	20231108	204000	54865770	15650	15650	15650	15650	0
17	20231108	203900	54865770	15650	15650	15650	15650	0
18	20231108	203800	54865770	15650	15650	15650	15650	0
19	20231108	203700	54865770	15650	15650	15650	15650	0
20	20231108	203600	54865770	15650	15650	15650	15650	0
21	20231108	203500	54865770	15650	15650	15650	15650	0
22	20231108	203400	54865770	15650	15650	15650	15650	0
23	20231108	203300	54865770	15650	15650	15650	15650	0
24	20231108	203200	54865770	15650	15650	15650	15650	0
25	20231108	203100	54865770	15650	15650	15650	15650	0
26	20231108	203000	54865770	15650	15650	15650	15650	0
27	20231108	202900	54865770	15650	15650	15650	15650	0
28	20231108	202800	54865770	15650	15650	15650	15650	0
29	20231108	202700	54865770	15650	15650	15650	15650	0
30	20231108	202600	54865770	15650	15650	15650	15650	0
31	20231108	202500	54865770	15650	15650	15650	15650	0
32	20231108	202400	54865770	15650	15650	15650	15650	171
33	20231108	202300	54865770	15650	15650	15650	15650	0
34	20231108	202200	54865770	15650	15650	15650	15650	0
35	20231108	202100	54865770	15650	15650	15650	15650	0
36	20231108	202000	54865770	15650	15650	15650	15650	0
37	20231108	201900	54865770	15650	15650	15650	15650	0
38	20231108	201800	54865770	15650	15650	15650	15650	0
39	20231108	201700	54865770	15650	15650	15650	15650	0
40	20231108	201600	54865770	15650	15650	15650	15650	0
41	20231108	201500	54865770	15650	15650	15650	15650	0
42	20231108	201400	54865770	15650	15650	15650	15650	0
43	20231108	201300	54865770	15650	15650	15650	15650	0
44	20231108	201200	54865770	15650	15650	15650	15650	0
45	20231108	201100	54865770	15650	15650	15650	15650	0
46	20231108	201000	54865770	15650	15650	15650	15650	0
47	20231108	200900	54865770	15650	15650	15650	15650	0
48	20231108	200800	54865770	15650	15650	15650	15650	0
49	20231108	200700	54865770	15650	15650	15650	15650	0
50	20231108	200600	54865770	15650	15650	15650	15650	0
51	20231108	200500	54865770	15650	15650	15650	15650	0
52	20231108	200400	54865770	15650	15650	15650	15650	0
53	20231108	200300	54865770	15650	15650	15650	15650	0
54	20231108	200200	54865770	15650	15650	15650	15650	0
55	20231108	200100	54865770	15650	15650	15650	15650	0
56	20231108	200000	54865770	15650	15650	15650	15650	0
57	20231108	195900	54865770	15650	15650	15650	15650	0
58	20231108	195800	54865770	15650	15650	15650	15650	0
59	20231108	195700	54865770	15650	15650	15650	15650	0
60	20231108	195600	54865770	15650	15650	15650	15650	0
61	20231108	195500	54865770	15650	15650	15650	15650	0
62	20231108	195400	54865770	15650	15650	15650	15650	171
63	20231108	195300	54865770	15650	15650	15650	15650	0
64	20231108	195200	54865770	15650	15650	15650	15650	0
65	20231108	195100	54865770	15650	15650	15650	15650	0
66	20231108	195000	54865770	15650	15650	15650	15650	0
67	20231108	194900	54865770	15650	15650	15650	15650	0
68	20231108	194800	54865770	15650	15650	15650	15650	0
69	20231108	194700	54865770	15650	15650	15650	15650	0
70	20231108	194600	54865770	15650	15650	15650	15650	0
71	20231108	194500	54865770	15650	15650	15650	15650	0
72	20231108	194400	54865770	15650	15650	15650	15650	0
73	20231108	194300	54865770	15650	15650	15650	15650	0
74	20231108	194200	54865770	15650	15650	15650	15650	0
75	20231108	194100	54865770	15650	15650	15650	15650	0
76	20231108	194000	54865770	15650	15650	15650	15650	0
77	20231108	193900	54865770	15650	15650	15650	15650	0
78	20231108	193800	54865770	15650	15650	15650	15650	0
79	20231108	193700	54865770	15650	15650	15650	15650	0
80	20231108	193600	54865770	15650	15650	15650	15650	0
81	20231108	193500	54865770	15650	15650	15650	15650	0
82	20231108	193400	54865770	15650	15650	15650	15650	0
83	20231108	193300	54865770	15650	15650	15650	15650	0
84	20231108	193200	54865770	15650	15650	15650	15650	0
85	20231108	193100	54865770	15650	15650	15650	15650	0
86	20231108	193000	54865770	15650	15650	15650	15650	0
87	20231108	192900	54865770	15650	15650	15650	15650	0
88	20231108	192800	54865770	15650	15650	15650	15650	0
89	20231108	192700	54865770	15650	15650	15650	15650	0
90	20231108	192600	54865770	15650	15650	15650	15650	0
91	20231108	192500	54865770	15650	15650	15650	15650	0
92	20231108	192400	54865770	15650	15650	15650	15650	171
93	20231108	192300	54865770	15650	15650	15650	15650	0
94	20231108	192200	54865770	15650	15650	15650	15650	0
95	20231108	192100	54865770	15650	15650	15650	15650	0
96	20231108	192000	54865770	15650	15650	15650	15650	0
97	20231108	191900	54865770	15650	15650	15650	15650	0
98	20231108	191800	54865770	15650	15650	15650	15650	0
99	20231108	191700	54865770	15650	15650	15650	15650	0
100	20231108	191600	54865770	15650	15650	15650	15650	0
101	20231108	191500	54865770	15650	15650	15650	15650	0
102	20231108	191400	54865770	15650	15650	15650	15650	0
103	20231108	191300	54865770	15650	15650	15650	15650	0
104	20231108	191200	54865770	15650	15650	15650	15650	0
105	20231108	191100	54865770	15650	15650	15650	15650	0
106	20231108	191000	54865770	15650	15650	15650	15650	0
107	20231108	190900	54865770	15650	15650	15650	15650	0
108	20231108	190800	54865770	15650	15650	15650	15650	0
109	20231108	190700	54865770	15650	15650	15650	15650	0
110	20231108	190600	54865770	15650	15650	15650	15650	0
111	20231108	190500	54865770	15650	15650	15650	15650	0
112	20231108	190400	54865770	15650	15650	15650	15650	0
113	20231108	190300	54865770	15650	15650	15650	15650	0
114	20231108	190200	54865770	15650	15650	15650	15650	0
115	20231108	190100	54865770	15650	15650	15650	15650	0
116	20231108	190000	54865770	15650	15650	15650	15650	0
117	20231108	185900	54865770	15650	15650	15650	15650	0
118	20231108	185800	54865770	15650	15650	15650	15650	0
119	20231108	185700	54865770	15650	15650	15650	15650	0
120	20231108	185600	54865770	15650	15650	15650	15650	0
121	20231108	185500	54865770	15650	15650	15650	15650	0
122	20231108	185400	54865770	15650	15650	15650	15650	171
123	20231108	185300	54865770	15650	15650	15650	15650	0
124	20231108	185200	54865770	15650	15650	15650	15650	0
125	20231108	185100	54865770	15650	15650	15650	15650	0
126	20231108	185000	54865770	15650	15650	15650	15650	0
127	20231108	184900	54865770	15650	15650	15650	15650	0
128	20231108	184800	54865770	15650	15650	15650	15650	0
129	20231108	184700	54865770	15650	15650	15650	15650	0
130	20231108	184600	54865770	15650	15650	15650	15650	0
131	20231108	184500	54865770	15650	15650	15650	15650	0
132	20231108	184400	54865770	15650	15650	15650	15650	0
133	20231108	184300	54865770	15650	15650	15650	15650	0
134	20231108	184200	54865770	15650	15650	15650	15650	0
135	20231108	184100	54865770	15650	15650	15650	15650	0
136	20231108	184000	54865770	15650	15650	15650	15650	0
137	20231108	183900	54865770	15650	15650	15650	15650	0
138	20231108	183800	54865770	15650	15650	15650	15650	0
139	20231108	183700	54865770	15650	15650	15650	15650	0
140	20231108	183600	54865770	15650	15650	15650	15650	0
141	20231108	183500	54865770	15650	15650	15650	15650	0
142	20231108	183400	54865770	15650	15650	15650	15650	0
143	20231108	183300	54865770	15650	15650	15650	15650	0
144	20231108	183200	54865770	15650	15650	15650	15650	0
145	20231108	183100	54865770	15650	15650	15650	15650	0
146	20231108	183000	54865770	15650	15650	15650	15650	0
147	20231108	182900	54865770	15650	15650	15650	15650	0
148	20231108	182800	54865770	15650	15650	15650	15650	0
149	20231108	182700	54865770	15650	15650	15650	15650	0
150	20231108	182600	54865770	15650	15650	15650	15650	0
151	20231108	182500	54865770	15650	15650	15650	15650	0
152	20231108	182400	54865770	15650	15650	15650	15650	171
153	20231108	182300	54865770	15650	15650	15650	15650	0
154	20231108	182200	54865770	15650	15650	15650	15650	0
155	20231108	182100	54865770	15650	15650	15650	15650	0
156	20231108	182000	54865770	15650	15650	15650	15650	0
157	20231108	181900	54865770	15650	15650	15650	15650	0
158	20231108	181800	54865770	15650	15650	15650	15650	0
159	20231108	181700	54865770	15650	15650	15650	15650	0
160	20231108	181600	54865770	15650	15650	15650	15650	0
161	20231108	181500	54865770	15650	15650	15650	15650	0
162	20231108	181400	54865770	15650	15650	15650	15650	0
163	20231108	181300	54865770	15650	15650	15650	15650	0
164	20231108	181200	54865770	15650	15650	15650	15650	0
165	20231108	181100	54865770	15650	15650	15650	15650	0
166	20231108	181000	54865770	15650	15650	15650	15650	0
167	20231108	180900	54865770	15650	15650	15650	15650	0
168	20231108	180800	54865770	15650	15650	15650	15650	0
169	20231108	180700	54865770	15650	15650	15650	15650	0
170	20231108	180600	54865770	15650	15650	15650	15650	0
171	20231108	180500	54865770	15650	15650	15650	15650	0
172	20231108	180400	54865770	15650	15650	15650	15650	0
173	20231108	180300	54865770	15650	15650	15650	15650	0
174	20231108	180200	54865770	15650	15650	15650	15650	0
175	20231108	180100	54865770	15650	15650	15650	15650	0
176	20231108	180000	54865770	15650	15650	15650	15650	0
177	20231108	175900	54865770	15650	15650	15650	15650	0
178	20231108	175800	54865770	15650	15650	15650	15650	0
179	20231108	175700	54865770	15650	15650	15650	15650	0
180	20231108	175600	54865770	15650	15650	15650	15650	0
181	20231108	175500	54865770	15650	15650	15650	15650	0
182	20231108	175400	54865770	15650	15650	15650	15650	171
183	20231108	175300	54865770	15650	15650	15650	15650	0
184	20231108	175200	54865770	15650	15650	15650	15650	0
185	20231108	175100	54865770	15650	15650	15650	15650	0
186	20231108	175000	54865770	15650	15650	15650	15650	0
187	20231108	174900	54865770	15650	15650	15650	15650	0
188	20231108	174800	54865770	15650	15650	15650	15650	0
189	20231108	174700	54865770	15650	15650	15650	15650	0
190	20231108	174600	54865770	15650	15650	15650	15650	0
191	20231108	174500	54865770	15650	15650	15650	15650	0
192	20231108	174400	54865770	15650	15650	15650	15650	0
193	20231108	174300	54865770	15650	15650	15650	15650	0
194	20231108	174200	54865770	15650	15650	15650	15650	0
195	20231108	174100	54865770	15650	15650	15650	15650	0
196	20231108	174000	54865770	15650	15650	15650	15650	0
197	20231108	173900	54865770	15650	15650	15650	15650	0
198	20231108	173800	54865770	15650	15650	15650	15650	0
199	20231108	173700	54865770	15650	15650	15650	15650	0
200	20231108	173600	54865770	15650	15650	15650	15650	0
201	20231108	173500	54865770	15650	15650	15650	15650	0
202	20231108	173400	54865770	15650	15650	15650	15650	0
203	20231108	173300	54865770	15650	15650	15650	15650	0
204	20231108	173200	54865770	15650	15650	15650	15650	0
205	20231108	173100	54865770	15650	15650	15650	15650	0
206	20231108	173000	54865770	15650	15650	15650	15650	0
207	20231108	172900	54865770	15650	15650	15650	15650	0
208	20231108	172800	54865770	15650	15650	15650	15650	0
209	20231108	172700	54865770	15650	15650	15650	15650	0
210	20231108	172600	54865770	15650	15650	15650	15650	0
211	20231108	172500	54865770	15650	15650	15650	15650	0
212	20231108	172400	54865770	15650	15650	15650	15650	171
213	20231108	172300	54865770	15650	15650	15650	15650	0
214	20231108	172200	54865770	15650	15650	15650	15650	0
215	20231108	172100	54865770	15650	15650	15650	15650	0
216	20231108	172000	54865770	15650	15650	15650	15650	0
217	20231108	171900	54865770	15650	15650	15650	15650	0
218	20231108	171800	54865770	15650	15650	15650	15650	0
219	20231108	171700	54865770	15650	15650	15650	15650	0
220	20231108	171600	54865770	15650	15650	15650	15650	0
221	20231108	171500	54865770	15650	15650	15650	15650	0
222	20231108	171400	54865770	15650	15650	15650	15650	0
223	20231108	171300	54865770	15650	15650	15650	15650	0
224	20231108	171200	54865770	15650	15650	15650	15650	0
225	20231108	171100	54865770	15650	15650	15650	15650	0
226	20231108	171000	54865770	15650	15650	15650	15650	0
227	20231108	170900	54865770	15650	15650	15650	15650	0
228	20231108	170800	54865770	15650	15650	15650	15650	0
229	20231108	170700	54865770	15650	15650	15650	15650	0
230	20231108	170600	54865770	15650	15650	15650	15650	0
231	20231108	170500	54865770	15650	15650	15650	15650	0
232	20231108	170400	54865770	15650	15650	15650	15650	0
233	20231108	170300	54865770	15650	15650	15650	15650	0
234	20231108	170200	54865770	15650	15650	15650	15650	0
235	20231108	170100	54865770	15650	15650	15650	15650	0
236	20231108	170000	54865770	15650	15650	15650	15650	0
237	20231108	165900	54865770	15650	15650	15650	15650	0
238	20231108	165800	54865770	15650	15650	15650	15650	0
239	20231108	165700	54865770	15650	15650	15650	15650	0
240	20231108	165600	54865770	15650	15650	15650	15650	0
241	20231108	165500	54865770	15650	15650	15650	15650	0
242	20231108	165400	54865770	15650	15650	15650	15650	171
243	20231108	165300	54865770	15650	15650	15650	15650	0
244	20231108	165200	54865770	15650	15650	15650	15650	0
245	20231108	165100	54865770	15650	15650	15650	15650	0
246	20231108	165000	54865770	15650	15650	15650	15650	0
247	20231108	164900	54865770	15650	15650	15650	15650	0
248	20231108	164800	54865770	15650	15650	15650	15650	0
249	20231108	164700	54865770	15650	15650	15650	15650	0
250	20231108	164600	54865770	15650	15650	15650	15650	0
251	20231108	164500	54865770	15650	15650	15650	15650	0
252	20231108	164400	54865770	15650	15650	15650	15650	0
253	20231108	164300	54865770	15650	15650	15650	15650	0
254	20231108	164200	54865770	15650	15650	15650	15650	0
255	20231108	164100	54865770	15650	15650	15650	15650	0
256	20231108	164000	54865770	15650	15650	15650	15650	0
257	20231108	163900	54865770	15650	15650	15650	15650	0
258	20231108	163800	54865770	15650	15650	15650	15650	0
259	20231108	163700	54865770	15650	15650	15650	15650	0
260	20231108	163600	54865770	15650	15650	15650	15650	0
261	20231108	163500	54865770	15650	15650	15650	15650	0
262	20231108	163400	54865770	15650	15650	15650	15650	0
263	20231108	163300	54865770	15650	15650	15650	15650	0
264	20231108	163200	54865770	15650	15650	15650	15650	0
265	20231108	163100	54865770	15650	15650	15650	15650	0
266	20231108	163000	54865770	15650	15650	15650	15650	0
267	20231108	162900	54865770	15650	15650	15650	15650	0
268	20231108	162800	54865770	15650	15650	15650	15650	0
269	20231108	162700	54865770	15650	15650	15650	15650	0
270	20231108	162600	54865770	15650	15650	15650	15650	0
271	20231108	162500	54865770	15650	15650	15650	15650	0
272	20231108	162400	54865770	15650	15650	15650	15650	171
273	20231108	162300	54865770	15650	15650	15650	15650	0
274	20231108	162200	54865770	15650	15650	15650	15650	0
275	20231108	162100	54865770	15650	15650	15650	15650	0
276	20231108	162000	54865770	15650	15650	15650	15650	0
277	20231108	161900	54865770	15650	15650	15650	15650	0
278	20231108	161800	54865770	15650	15650	15650	15650	0
279	20231108	161700	54865770	15650	15650	15650	15650	0
280	20231108	161600	54865770	15650	15650	15650	15650	0
281	20231108	161500	54865770	15650	15650	15650	15650	0
282	20231108	161400	54865770	15650	15650	15650	15650	0
283	20231108	161300	54865770	15650	15650	15650	15650	0
284	20231108	161200	54865770	15650	15650	15650	15650	0
285	20231108	161100	54865770	15650	15650	15650	15650	0
286	20231108	161000	54865770	15650	15650	15650	15650	0
287	20231108	160900	54865770	15650	15650	15650	15650	0
288	20231108	160800	54865770	15650	15650	15650	15650	0
289	20231108	160700	54865770	15650	15650	15650	15650	0
290	20231108	160600	54865770	15650	15650	15650	15650	0
291	20231108	160500	54865770	15650	15650	15650	15650	0
292	20231108	160400	54865770	15650	15650	15650	15650	0
293	20231108	160300	54865770	15650	15650	15650	15650	0
294	20231108	160200	54865770	15650	15650	15650	15650	0
295	20231108	160100	54865770	15650	15650	15650	15650	0
296	20231108	160000	54865770	15650	15650	15650	15650	0
297	20231108	155900	54865770	15650	15650	15650	15650	0
298	20231108	155800	54865770	15650	15650	15650	15650	0
299	20231108	155700	54865770	15650	15650	15650	15650	0
300	20231108	155600	54865770	15650	15650	15650	15650	0
301	20231108	155500	54865770	15650	15650	15650	15650	0
302	20231108	155400	54865770	15650	15650	15650	15650	171
303	20231108	155300	54865770	15650	15650	15650	15650	0
304	20231108	155200	54865770	15650	15650	15650	15650	0
305	20231108	155100	54865770	15650	15650	15650	15650	0
306	20231108	155000	54865770	15650	15650	15650	15650	0
307	20231108	154900	54865770	15650	15650	15650	15650	0
308	20231108	154800	54865770	15650	15650	15650	15650	0
309	20231108	154700	54865770	15650	15650	15650	15650	0
310	20231108	154600	54865770	15650	15650	15650	15650	0
311	20231108	154500	54865770	15650	15650	15650	15650	0
312	20231108	154400	54865770	15650	15650	15650	15650	0
313	20231108	154300	54865770	15650	15650	15650	15650	0
314	20231108	154200	54865770	15650	15650	15650	15650	0
315	20231108	154100	54865770	15650	15650	15650	15650	0
316	20231108	154000	54865770	15650	15650	15650	15650	0
317	20231108	153900	54865770	15650	15650	15650	15650	0
318	20231108	153800	54865770	15650	15650	15650	15650	0
319	20231108	153700	54865770	15650	15650	15650	15650	0
320	20231108	153600	54865770	15650	15650	15650	15650	0
321	20231108	153500	54865770	15650	15650	15650	15650	0
322	20231108	153400	54865770	15650	15650	15650	15650	0
323	20231108	153300	54865770	15650	15650	15650	15650	0
324	20231108	153200	54865770	15650	15650	15650	15650	0
325	20231108	153100	54865770	15650	15650	15650	15650	0
326	20231108	153000	54865770	15650	15650	15650	15650	171
327	20231108	152900	52189620	15540	15540	15540	15540	0
328	20231108	152800	52189620	15540	15540	15540	15540	0
329	20231108	152700	52189620	15540	15540	15540	15540	0
330	20231108	152600	52189620	15540	15540	15540	15540	0
331	20231108	152500	52189620	15540	15540	15540	15540	0
332	20231108	152400	52189620	15540	15540	15540	15540	0
333	20231108	152300	52189620	15540	15540	15540	15540	0
334	20231108	152200	52189620	15540	15540	15540	15540	0
335	20231108	152100	52189620	15540	15540	15540	15540	0
336	20231108	152000	52189620	15540	15540	15540	15540	0
337	20231108	151900	52189620	15540	15540	15540	15540	3
338	20231108	151800	52143000	15540	15540	15540	15540	0
339	20231108	151700	52143000	15540	15670	15670	15540	96
340	20231108	151600	50650960	15680	15680	15680	15680	0
341	20231108	151500	50650960	15680	15680	15680	15680	0
342	20231108	151400	50650960	15680	15680	15680	15680	0
343	20231108	151300	50650960	15680	15680	15680	15680	0
344	20231108	151200	50650960	15680	15680	15680	15680	5
345	20231108	151100	50572560	15690	15690	15690	15690	1
346	20231108	151000	50556870	15680	15660	15690	15660	96
347	20231108	150900	49051740	15550	15560	15560	15550	30
348	20231108	150800	48585090	15670	15670	15670	15670	0
349	20231108	150700	48585090	15670	15670	15670	15670	0
350	20231108	150600	48585090	15670	15670	15670	15670	0
351	20231108	150500	48585090	15670	15670	15670	15670	0
352	20231108	150400	48585090	15670	15660	15670	15660	4
353	20231108	150300	48522430	15670	15670	15670	15670	0
354	20231108	150200	48522430	15670	15670	15670	15670	0
355	20231108	150100	48522430	15670	15670	15670	15670	0
356	20231108	150000	48522430	15670	15670	15670	15670	2
357	20231108	145900	48491090	15670	15660	15670	15660	102
358	20231108	145800	46893600	15560	15560	15560	15560	0
359	20231108	145700	46893600	15560	15560	15560	15560	0
360	20231108	145600	46893600	15560	15560	15560	15560	1
361	20231108	145500	46878040	15660	15660	15660	15660	0
362	20231108	145400	46878040	15660	15660	15660	15660	0
363	20231108	145300	46878040	15660	15660	15660	15660	1
364	20231108	145200	46862380	15660	15660	15660	15660	0
365	20231108	145100	46862380	15660	15660	15660	15660	2
366	20231108	145000	46831060	15560	15560	15560	15560	0
367	20231108	144900	46831060	15560	15560	15560	15560	5
368	20231108	144800	46753260	15560	15560	15560	15560	50
369	20231108	144700	45975260	15560	15560	15560	15560	1
370	20231108	144600	45959700	15560	15560	15560	15560	1
371	20231108	144500	45944140	15560	15560	15560	15560	1
372	20231108	144400	45928580	15560	15560	15560	15560	0
373	20231108	144300	45928580	15560	15560	15560	15560	0
374	20231108	144200	45928580	15560	15560	15560	15560	1
375	20231108	144100	45913020	15560	15560	15560	15560	0
376	20231108	144000	45913020	15560	15560	15560	15560	2
377	20231108	143900	45881900	15560	15560	15560	15560	0
378	20231108	143800	45881900	15560	15560	15560	15560	0
379	20231108	143700	45881900	15560	15560	15560	15560	10
380	20231108	143600	45726300	15560	15560	15560	15560	0
381	20231108	143500	45726300	15560	15560	15560	15560	1
382	20231108	143400	45710740	15560	15660	15660	15560	135
383	20231108	143300	43608530	15660	15670	15670	15660	3
384	20231108	143200	43561540	15670	15670	15670	15670	0
385	20231108	143100	43561540	15670	15670	15670	15670	0
386	20231108	143000	43561540	15670	15670	15670	15670	3
387	20231108	142900	43514530	15670	15670	15670	15670	0
388	20231108	142800	43514530	15670	15670	15670	15670	0
389	20231108	142700	43514530	15670	15670	15670	15670	0
390	20231108	142600	43514530	15670	15670	15670	15670	1
391	20231108	142500	43498860	15670	15670	15670	15670	3
392	20231108	142400	43451850	15670	15670	15670	15670	0
393	20231108	142300	43451850	15670	15670	15670	15670	0
394	20231108	142200	43451850	15670	15670	15670	15670	0
395	20231108	142100	43451850	15670	15670	15670	15670	0
396	20231108	142000	43451850	15670	15670	15670	15670	2
397	20231108	141900	43420510	15670	15670	15670	15670	0
398	20231108	141800	43420510	15670	15670	15670	15670	0
399	20231108	141700	43420510	15670	15670	15670	15670	1
400	20231108	141600	43404840	15650	15590	15650	15590	199
401	20231108	141500	40301050	15590	15650	15650	15590	160
402	20231108	141400	37803810	15670	15670	15670	15670	0
403	20231108	141300	37803810	15670	15670	15670	15670	1
404	20231108	141200	37788140	15670	15670	15670	15670	0
405	20231108	141100	37788140	15670	15670	15670	15670	0
406	20231108	141000	37788140	15670	15670	15670	15670	0
407	20231108	140900	37788140	15670	15670	15670	15670	0
408	20231108	140800	37788140	15670	15670	15670	15670	9
409	20231108	140700	37647110	15670	15670	15670	15670	0
410	20231108	140600	37647110	15670	15670	15670	15670	1
411	20231108	140500	37631440	15670	15670	15670	15670	0
412	20231108	140400	37631440	15670	15670	15670	15670	0
413	20231108	140300	37631440	15670	15670	15670	15670	0
414	20231108	140200	37631440	15670	15670	15670	15670	0
415	20231108	140100	37631440	15670	15670	15670	15670	2
416	20231108	140000	37600100	15670	15670	15670	15670	2
417	20231108	135900	37568760	15650	15590	15650	15590	76
418	20231108	135800	36383320	15590	15590	15590	15590	0
419	20231108	135700	36383320	15590	15590	15590	15590	0
420	20231108	135600	36383320	15590	15590	15590	15590	0
421	20231108	135500	36383320	15590	15590	15590	15590	0
422	20231108	135400	36383320	15590	15590	15590	15590	0
423	20231108	135300	36383320	15590	15590	15590	15590	1
424	20231108	135200	36367730	15590	15590	15590	15590	0
425	20231108	135100	36367730	15590	15590	15590	15590	1
426	20231108	135000	36352140	15590	15590	15590	15590	0
427	20231108	134900	36352140	15590	15590	15590	15590	0
428	20231108	134800	36352140	15590	15590	15590	15590	0
429	20231108	134700	36352140	15590	15590	15590	15590	0
430	20231108	134600	36352140	15590	15590	15590	15590	2
431	20231108	134500	36320960	15640	15640	15640	15640	0
432	20231108	134400	36320960	15640	15590	15640	15590	120
433	20231108	134300	34448440	15590	15590	15590	15590	0
434	20231108	134200	34448440	15590	15590	15590	15590	1
435	20231108	134100	34432850	15590	15610	15610	15590	115
436	20231108	134000	32639890	15610	15610	15610	15610	1
437	20231108	133900	32624280	15610	15610	15610	15610	0
438	20231108	133800	32624280	15610	15610	15610	15610	0
439	20231108	133700	32624280	15610	15610	15610	15610	0
440	20231108	133600	32624280	15610	15610	15610	15610	0
441	20231108	133500	32624280	15610	15610	15610	15610	1
442	20231108	133400	32608670	15610	15640	15640	15610	16
443	20231108	133300	32358880	15620	15640	15640	15620	15
444	20231108	133200	32124560	15640	15640	15640	15640	0
445	20231108	133100	32124560	15640	15640	15640	15640	1
446	20231108	133000	32108920	15640	15640	15640	15640	1
447	20231108	132900	32093280	15640	15640	15640	15640	0
448	20231108	132800	32093280	15640	15640	15640	15640	0
449	20231108	132700	32093280	15640	15640	15640	15640	7
450	20231108	132600	31983800	15640	15640	15640	15640	1
451	20231108	132500	31968160	15640	15640	15640	15640	1
452	20231108	132400	31952520	15640	15640	15640	15640	0
453	20231108	132300	31952520	15640	15640	15640	15640	35
454	20231108	132200	31405120	15650	15650	15650	15650	1
455	20231108	132100	31389470	15650	15650	15650	15650	0
456	20231108	132000	31389470	15650	15650	15650	15650	1
457	20231108	131900	31373820	15650	15650	15650	15650	0
458	20231108	131800	31373820	15650	15650	15650	15650	4
459	20231108	131700	31311220	15650	15650	15650	15650	2
460	20231108	131600	31279920	15650	15650	15650	15650	0
461	20231108	131500	31279920	15650	15650	15650	15650	0
462	20231108	131400	31279920	15650	15650	15650	15650	0
463	20231108	131300	31279920	15650	15650	15650	15650	1
464	20231108	131200	31264270	15650	15650	15650	15650	0
465	20231108	131100	31264270	15650	15650	15650	15650	0
466	20231108	131000	31264270	15650	15650	15650	15650	0
467	20231108	130900	31264270	15650	15650	15650	15650	0
468	20231108	130800	31264270	15650	15650	15650	15650	1
469	20231108	130700	31248620	15650	15650	15650	15650	0
470	20231108	130600	31248620	15650	15650	15650	15650	1
471	20231108	130500	31232970	15650	15650	15650	15650	0
472	20231108	130400	31232970	15650	15650	15650	15650	0
473	20231108	130300	31232970	15650	15650	15650	15650	0
474	20231108	130200	31232970	15650	15650	15650	15650	0
475	20231108	130100	31232970	15650	15650	15650	15650	0
476	20231108	130000	31232970	15650	15660	15660	15650	19
477	20231108	125900	30935570	15660	15660	15660	15660	1
478	20231108	125800	30919910	15660	15660	15660	15660	1
479	20231108	125700	30904250	15660	15660	15660	15660	2
480	20231108	125600	30872930	15670	15670	15670	15670	0
481	20231108	125500	30872930	15670	15670	15670	15670	0
482	20231108	125400	30872930	15670	15670	15670	15670	1
483	20231108	125300	30857260	15670	15670	15670	15670	0
484	20231108	125200	30857260	15670	15670	15670	15670	0
485	20231108	125100	30857260	15670	15670	15670	15670	0
486	20231108	125000	30857260	15670	15670	15670	15670	1
487	20231108	124900	30841590	15660	15640	15660	15640	34
488	20231108	124800	30309230	15660	15660	15660	15660	0
489	20231108	124700	30309230	15660	15660	15660	15660	2
490	20231108	124600	30277910	15660	15670	15670	15660	14
491	20231108	124500	30058610	15670	15670	15670	15670	6
492	20231108	124400	29964590	15670	15670	15670	15670	0
493	20231108	124300	29964590	15670	15670	15670	15670	0
494	20231108	124200	29964590	15670	15670	15670	15670	1
495	20231108	124100	29948920	15670	15670	15670	15670	1
496	20231108	124000	29933250	15670	15670	15670	15670	0
497	20231108	123900	29933250	15670	15670	15670	15670	0
498	20231108	123800	29933250	15670	15670	15670	15670	1
499	20231108	123700	29917580	15670	15670	15670	15670	0
500	20231108	123600	29917580	15670	15670	15670	15670	75
501	20231108	123500	28742330	15670	15670	15670	15670	0
502	20231108	123400	28742330	15670	15660	15670	15660	43
503	20231108	123300	28068940	15650	15650	15650	15650	2
504	20231108	123200	28037640	15660	15660	15660	15660	1
505	20231108	123100	28021980	15660	15660	15660	15660	0
506	20231108	123000	28021980	15660	15660	15660	15660	1
507	20231108	122900	28006320	15660	15660	15660	15660	0
508	20231108	122800	28006320	15660	15660	15660	15660	1
509	20231108	122700	27990660	15660	15660	15660	15660	0
510	20231108	122600	27990660	15660	15660	15660	15660	1
511	20231108	122500	27975000	15650	15650	15650	15650	20
512	20231108	122400	27662000	15650	15650	15650	15650	15
513	20231108	122300	27427250	15650	15650	15650	15650	3
514	20231108	122200	27380300	15650	15650	15650	15650	1
515	20231108	122100	27364650	15650	15650	15650	15650	0
516	20231108	122000	27364650	15650	15650	15650	15650	2
517	20231108	121900	27333350	15650	15650	15650	15650	20
518	20231108	121800	27020350	15650	15650	15650	15650	0
519	20231108	121700	27020350	15650	15650	15650	15650	2
520	20231108	121600	26989050	15650	15650	15650	15650	0
521	20231108	121500	26989050	15650	15650	15650	15650	3
522	20231108	121400	26942100	15650	15650	15650	15650	0
523	20231108	121300	26942100	15650	15650	15650	15650	1
524	20231108	121200	26926450	15650	15650	15650	15650	0
525	20231108	121100	26926450	15650	15650	15650	15650	1
526	20231108	121000	26910800	15650	15650	15650	15650	0
527	20231108	120900	26910800	15650	15650	15650	15650	3
528	20231108	120800	26863850	15650	15650	15650	15650	1
529	20231108	120700	26848200	15660	15660	15660	15660	0
530	20231108	120600	26848200	15660	15660	15660	15660	0
531	20231108	120500	26848200	15660	15660	15660	15660	1
532	20231108	120400	26832540	15650	15650	15650	15650	0
533	20231108	120300	26832540	15650	15650	15650	15650	0
534	20231108	120200	26832540	15650	15650	15650	15650	0
535	20231108	120100	26832540	15650	15650	15650	15650	26
536	20231108	120000	26425640	15660	15660	15660	15660	0
537	20231108	115900	26425640	15660	15660	15660	15660	0
538	20231108	115800	26425640	15660	15660	15660	15660	0
539	20231108	115700	26425640	15660	15670	15670	15660	3
540	20231108	115600	26378650	15670	15670	15670	15670	0
541	20231108	115500	26378650	15670	15670	15670	15670	0
542	20231108	115400	26378650	15670	15670	15670	15670	1
543	20231108	115300	26362980	15670	15670	15670	15670	1
544	20231108	115200	26347310	15670	15670	15670	15670	0
545	20231108	115100	26347310	15670	15670	15670	15670	0
546	20231108	115000	26347310	15670	15670	15670	15670	4
547	20231108	114900	26284630	15670	15670	15670	15670	1
548	20231108	114800	26268960	15660	15660	15660	15660	6
549	20231108	114700	26175000	15670	15670	15670	15670	0
550	20231108	114600	26175000	15670	15670	15670	15670	1
551	20231108	114500	26159330	15670	15670	15670	15670	1
552	20231108	114400	26143660	15660	15650	15660	15650	23
553	20231108	114300	25783520	15610	15600	15610	15600	222
554	20231108	114200	22319120	15600	15600	15600	15600	1
555	20231108	114100	22303520	15600	15600	15600	15600	1
556	20231108	114000	22287920	15600	15600	15600	15600	0
557	20231108	113900	22287920	15600	15600	15600	15600	1
558	20231108	113800	22272320	15600	15600	15600	15600	0
559	20231108	113700	22272320	15600	15600	15600	15600	1
560	20231108	113600	22256720	15600	15600	15600	15600	1
561	20231108	113500	22241120	15600	15600	15600	15600	0
562	20231108	113400	22241120	15600	15600	15600	15600	0
563	20231108	113300	22241120	15600	15600	15600	15600	0
564	20231108	113200	22241120	15600	15600	15600	15600	3
565	20231108	113100	22194320	15590	15590	15590	15590	1
566	20231108	113000	22178730	15600	15600	15600	15600	0
567	20231108	112900	22178730	15600	15600	15600	15600	1
568	20231108	112800	22163130	15600	15600	15600	15600	1
569	20231108	112700	22147530	15600	15600	15600	15600	0
570	20231108	112600	22147530	15600	15600	15600	15600	20
571	20231108	112500	21835530	15600	15600	15600	15600	1
572	20231108	112400	21819930	15600	15600	15600	15600	1
573	20231108	112300	21804330	15600	15600	15600	15600	0
574	20231108	112200	21804330	15600	15600	15600	15600	0
575	20231108	112100	21804330	15600	15600	15600	15600	0
576	20231108	112000	21804330	15600	15600	15600	15600	5
577	20231108	111900	21726330	15590	15590	15590	15590	0
578	20231108	111800	21726330	15590	15590	15590	15590	1
579	20231108	111700	21710740	15600	15600	15600	15600	0
580	20231108	111600	21710740	15600	15600	15600	15600	22
581	20231108	111500	21367540	15600	15600	15600	15600	0
582	20231108	111400	21367540	15600	15600	15600	15600	1
583	20231108	111300	21351940	15600	15600	15600	15600	100
584	20231108	111200	19791940	15600	15600	15600	15600	2
585	20231108	111100	19760740	15590	15590	15590	15590	0
586	20231108	111000	19760740	15590	15590	15590	15590	0
587	20231108	110900	19760740	15590	15590	15590	15590	0
588	20231108	110800	19760740	15590	15590	15590	15590	1
589	20231108	110700	19745150	15590	15590	15590	15590	9
590	20231108	110600	19604840	15590	15590	15590	15590	0
591	20231108	110500	19604840	15590	15590	15590	15590	11
592	20231108	110400	19433350	15590	15590	15590	15590	2
593	20231108	110300	19402170	15590	15590	15590	15590	12
594	20231108	110200	19215090	15600	15600	15600	15600	1
595	20231108	110100	19199490	15600	15600	15600	15600	0
596	20231108	110000	19199490	15600	15600	15600	15600	2
597	20231108	105900	19168290	15600	15600	15600	15600	0
598	20231108	105800	19168290	15600	15600	15600	15600	0
599	20231108	105700	19168290	15600	15600	15600	15600	0
600	20231108	105600	19168290	15600	15600	15600	15600	2
601	20231108	105500	19137090	15600	15600	15600	15600	1
602	20231108	105400	19121490	15600	15600	15600	15600	0
603	20231108	105300	19121490	15600	15600	15600	15600	0
604	20231108	105200	19121490	15600	15600	15600	15600	0
605	20231108	105100	19121490	15600	15600	15600	15600	0
606	20231108	105000	19121490	15600	15600	15600	15600	0
607	20231108	104900	19121490	15600	15600	15600	15600	0
608	20231108	104800	19121490	15600	15600	15600	15600	0
609	20231108	104700	19121490	15600	15600	15600	15600	0
610	20231108	104600	19121490	15600	15600	15600	15600	0
611	20231108	104500	19121490	15600	15600	15600	15600	0
612	20231108	104400	19121490	15600	15600	15600	15600	0
613	20231108	104300	19121490	15600	15600	15600	15600	7
614	20231108	104200	19012290	15610	15610	15610	15610	0
615	20231108	104100	19012290	15610	15610	15610	15610	1
616	20231108	104000	18996680	15610	15610	15610	15610	0
617	20231108	103900	18996680	15610	15610	15610	15610	0
618	20231108	103800	18996680	15610	15610	15610	15610	0
619	20231108	103700	18996680	15610	15610	15610	15610	1
620	20231108	103600	18981070	15610	15610	15610	15610	0
621	20231108	103500	18981070	15610	15610	15610	15610	0
622	20231108	103400	18981070	15610	15610	15610	15610	0
623	20231108	103300	18981070	15610	15610	15610	15610	0
624	20231108	103200	18981070	15610	15610	15610	15610	0
625	20231108	103100	18981070	15610	15620	15620	15610	4
626	20231108	103000	18918620	15650	15650	15650	15650	255
627	20231108	102900	14927870	15650	15650	15650	15650	0
628	20231108	102800	14927870	15650	15650	15650	15650	0
629	20231108	102700	14927870	15650	15630	15650	15630	374
630	20231108	102600	9081450	15650	15650	15650	15650	0
631	20231108	102500	9081450	15650	15650	15650	15650	0
632	20231108	102400	9081450	15650	15650	15650	15650	0
633	20231108	102300	9081450	15650	15650	15650	15650	0
634	20231108	102200	9081450	15650	15650	15650	15650	0
635	20231108	102100	9081450	15650	15650	15650	15650	0
636	20231108	102000	9081450	15650	15650	15650	15650	0
637	20231108	101900	9081450	15650	15650	15650	15650	0
638	20231108	101800	9081450	15650	15650	15650	15650	26
639	20231108	101700	8674550	15650	15650	15650	15650	1
640	20231108	101600	8658900	15650	15650	15650	15650	0
641	20231108	101500	8658900	15650	15650	15650	15650	4
642	20231108	101400	8596300	15650	15620	15650	15620	11
643	20231108	101300	8424180	15600	15600	15600	15600	8
644	20231108	101200	8299380	15600	15600	15600	15600	12
645	20231108	101100	8112180	15600	15600	15600	15600	0
646	20231108	101000	8112180	15600	15600	15600	15600	0
647	20231108	100900	8112180	15600	15600	15600	15600	0
648	20231108	100800	8112180	15600	15600	15600	15600	0
649	20231108	100700	8112180	15600	15600	15600	15600	0
650	20231108	100600	8112180	15600	15600	15600	15600	0
651	20231108	100500	8112180	15600	15600	15600	15600	0
652	20231108	100400	8112180	15600	15600	15600	15600	0
653	20231108	100300	8112180	15600	15600	15600	15600	0
654	20231108	100200	8112180	15600	15600	15600	15600	0
655	20231108	100100	8112180	15600	15600	15600	15600	80
656	20231108	100000	6864180	15600	15600	15600	15600	0
657	20231108	095900	6864180	15600	15600	15600	15600	0
658	20231108	095800	6864180	15600	15600	15600	15600	20
659	20231108	095700	6552180	15650	15650	15650	15650	0
660	20231108	095600	6552180	15650	15650	15650	15650	0
661	20231108	095500	6552180	15650	15650	15650	15650	4
662	20231108	095400	6489580	15650	15650	15650	15650	0
663	20231108	095300	6489580	15650	15650	15650	15650	1
664	20231108	095200	6473930	15650	15650	15650	15650	0
665	20231108	095100	6473930	15650	15650	15650	15650	0
666	20231108	095000	6473930	15650	15650	15650	15650	0
667	20231108	094900	6473930	15650	15650	15650	15650	1
668	20231108	094800	6458280	15650	15650	15650	15650	0
669	20231108	094700	6458280	15650	15650	15650	15650	0
670	20231108	094600	6458280	15650	15650	15650	15650	0
671	20231108	094500	6458280	15650	15650	15650	15650	0
672	20231108	094400	6458280	15650	15650	15650	15650	0
673	20231108	094300	6458280	15650	15650	15650	15650	0
674	20231108	094200	6458280	15650	15650	15650	15650	2
675	20231108	094100	6426980	15610	15640	15640	15610	7
676	20231108	094000	6317530	15640	15640	15640	15640	0
677	20231108	093900	6317530	15640	15640	15640	15640	0
678	20231108	093800	6317530	15640	15640	15640	15640	0
679	20231108	093700	6317530	15640	15640	15640	15640	0
680	20231108	093600	6317530	15640	15640	15640	15640	0
681	20231108	093500	6317530	15640	15640	15640	15640	1
682	20231108	093400	6301890	15650	15620	15650	15620	2
683	20231108	093300	6270620	15630	15640	15650	15630	5
684	20231108	093200	6192420	15610	15610	15610	15610	0
685	20231108	093100	6192420	15610	15610	15610	15610	7
686	20231108	093000	6083150	15640	15640	15640	15640	1
687	20231108	092900	6067510	15610	15610	15610	15610	0
688	20231108	092800	6067510	15610	15610	15610	15610	0
689	20231108	092700	6067510	15610	15610	15610	15610	1
690	20231108	092600	6051900	15610	15610	15610	15610	0
691	20231108	092500	6051900	15610	15610	15610	15610	0
692	20231108	092400	6051900	15610	15610	15610	15610	2
693	20231108	092300	6020680	15610	15610	15610	15610	0
694	20231108	092200	6020680	15610	15610	15610	15610	3
695	20231108	092100	5973850	15610	15610	15610	15610	0
696	20231108	092000	5973850	15610	15610	15610	15610	4
697	20231108	091900	5911410	15610	15610	15610	15610	0
698	20231108	091800	5911410	15610	15610	15610	15610	1
699	20231108	091700	5895800	15600	15600	15600	15600	1
700	20231108	091600	5880200	15650	15650	15650	15650	0
701	20231108	091500	5880200	15650	15650	15650	15650	0
702	20231108	091400	5880200	15650	15650	15650	15650	0
703	20231108	091300	5880200	15650	15650	15650	15650	2
704	20231108	091200	5848900	15650	15570	15650	15570	26
705	20231108	091100	5443240	15560	15560	15560	15560	0
706	20231108	091000	5443240	15560	15560	15560	15560	0
707	20231108	090900	5443240	15560	15560	15560	15560	0
708	20231108	090800	5443240	15560	15560	15560	15560	0
709	20231108	090700	5443240	15560	15560	15560	15560	15
710	20231108	090600	5209840	15560	15560	15560	15560	0
711	20231108	090500	5209840	15560	15660	15660	15560	89
712	20231108	090400	3817070	15660	15660	15660	15660	4
713	20231108	090300	3754430	15730	15730	15730	15730	0
714	20231108	090200	3754430	15730	15730	15730	15730	28
715	20231108	090100	3313990	15730	15710	15740	15710	88
716	20231108	090000	1929950	15700	15650	15700	15650	123