KissMeData/317870/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210500	403192850	15090	15090	15090	15090	762
3	20231108	210400	403192850	15090	15090	15090	15090	0
4	20231108	210300	403192850	15090	15090	15090	15090	0
5	20231108	210200	403192850	15090	15090	15090	15090	0
6	20231108	210100	403192850	15090	15090	15090	15090	0
7	20231108	210000	403192850	15090	15090	15090	15090	0
8	20231108	205900	403192850	15090	15090	15090	15090	0
9	20231108	205800	403192850	15090	15090	15090	15090	0
10	20231108	205700	403192850	15090	15090	15090	15090	0
11	20231108	205600	403192850	15090	15090	15090	15090	0
12	20231108	205500	403192850	15090	15090	15090	15090	0
13	20231108	205400	403192850	15090	15090	15090	15090	0
14	20231108	205300	403192850	15090	15090	15090	15090	0
15	20231108	205200	403192850	15090	15090	15090	15090	0
16	20231108	205100	403192850	15090	15090	15090	15090	0
17	20231108	205000	403192850	15090	15090	15090	15090	0
18	20231108	204900	403192850	15090	15090	15090	15090	0
19	20231108	204800	403192850	15090	15090	15090	15090	0
20	20231108	204700	403192850	15090	15090	15090	15090	0
21	20231108	204600	403192850	15090	15090	15090	15090	0
22	20231108	204500	403192850	15090	15090	15090	15090	0
23	20231108	204400	403192850	15090	15090	15090	15090	0
24	20231108	204300	403192850	15090	15090	15090	15090	0
25	20231108	204200	403192850	15090	15090	15090	15090	0
26	20231108	204100	403192850	15090	15090	15090	15090	0
27	20231108	204000	403192850	15090	15090	15090	15090	0
28	20231108	203900	403192850	15090	15090	15090	15090	0
29	20231108	203800	403192850	15090	15090	15090	15090	0
30	20231108	203700	403192850	15090	15090	15090	15090	0
31	20231108	203600	403192850	15090	15090	15090	15090	0
32	20231108	203500	403192850	15090	15090	15090	15090	762
33	20231108	203400	403192850	15090	15090	15090	15090	0
34	20231108	203300	403192850	15090	15090	15090	15090	0
35	20231108	203200	403192850	15090	15090	15090	15090	0
36	20231108	203100	403192850	15090	15090	15090	15090	0
37	20231108	203000	403192850	15090	15090	15090	15090	0
38	20231108	202900	403192850	15090	15090	15090	15090	0
39	20231108	202800	403192850	15090	15090	15090	15090	0
40	20231108	202700	403192850	15090	15090	15090	15090	0
41	20231108	202600	403192850	15090	15090	15090	15090	0
42	20231108	202500	403192850	15090	15090	15090	15090	0
43	20231108	202400	403192850	15090	15090	15090	15090	0
44	20231108	202300	403192850	15090	15090	15090	15090	0
45	20231108	202200	403192850	15090	15090	15090	15090	0
46	20231108	202100	403192850	15090	15090	15090	15090	0
47	20231108	202000	403192850	15090	15090	15090	15090	0
48	20231108	201900	403192850	15090	15090	15090	15090	0
49	20231108	201800	403192850	15090	15090	15090	15090	0
50	20231108	201700	403192850	15090	15090	15090	15090	0
51	20231108	201600	403192850	15090	15090	15090	15090	0
52	20231108	201500	403192850	15090	15090	15090	15090	0
53	20231108	201400	403192850	15090	15090	15090	15090	0
54	20231108	201300	403192850	15090	15090	15090	15090	0
55	20231108	201200	403192850	15090	15090	15090	15090	0
56	20231108	201100	403192850	15090	15090	15090	15090	0
57	20231108	201000	403192850	15090	15090	15090	15090	0
58	20231108	200900	403192850	15090	15090	15090	15090	0
59	20231108	200800	403192850	15090	15090	15090	15090	0
60	20231108	200700	403192850	15090	15090	15090	15090	0
61	20231108	200600	403192850	15090	15090	15090	15090	0
62	20231108	200500	403192850	15090	15090	15090	15090	762
63	20231108	200400	403192850	15090	15090	15090	15090	0
64	20231108	200300	403192850	15090	15090	15090	15090	0
65	20231108	200200	403192850	15090	15090	15090	15090	0
66	20231108	200100	403192850	15090	15090	15090	15090	0
67	20231108	200000	403192850	15090	15090	15090	15090	0
68	20231108	195900	403192850	15090	15090	15090	15090	0
69	20231108	195800	403192850	15090	15090	15090	15090	0
70	20231108	195700	403192850	15090	15090	15090	15090	0
71	20231108	195600	403192850	15090	15090	15090	15090	0
72	20231108	195500	403192850	15090	15090	15090	15090	0
73	20231108	195400	403192850	15090	15090	15090	15090	0
74	20231108	195300	403192850	15090	15090	15090	15090	0
75	20231108	195200	403192850	15090	15090	15090	15090	0
76	20231108	195100	403192850	15090	15090	15090	15090	0
77	20231108	195000	403192850	15090	15090	15090	15090	0
78	20231108	194900	403192850	15090	15090	15090	15090	0
79	20231108	194800	403192850	15090	15090	15090	15090	0
80	20231108	194700	403192850	15090	15090	15090	15090	0
81	20231108	194600	403192850	15090	15090	15090	15090	0
82	20231108	194500	403192850	15090	15090	15090	15090	0
83	20231108	194400	403192850	15090	15090	15090	15090	0
84	20231108	194300	403192850	15090	15090	15090	15090	0
85	20231108	194200	403192850	15090	15090	15090	15090	0
86	20231108	194100	403192850	15090	15090	15090	15090	0
87	20231108	194000	403192850	15090	15090	15090	15090	0
88	20231108	193900	403192850	15090	15090	15090	15090	0
89	20231108	193800	403192850	15090	15090	15090	15090	0
90	20231108	193700	403192850	15090	15090	15090	15090	0
91	20231108	193600	403192850	15090	15090	15090	15090	0
92	20231108	193500	403192850	15090	15090	15090	15090	762
93	20231108	193400	403192850	15090	15090	15090	15090	0
94	20231108	193300	403192850	15090	15090	15090	15090	0
95	20231108	193200	403192850	15090	15090	15090	15090	0
96	20231108	193100	403192850	15090	15090	15090	15090	0
97	20231108	193000	403192850	15090	15090	15090	15090	0
98	20231108	192900	403192850	15090	15090	15090	15090	0
99	20231108	192800	403192850	15090	15090	15090	15090	0
100	20231108	192700	403192850	15090	15090	15090	15090	0
101	20231108	192600	403192850	15090	15090	15090	15090	0
102	20231108	192500	403192850	15090	15090	15090	15090	0
103	20231108	192400	403192850	15090	15090	15090	15090	0
104	20231108	192300	403192850	15090	15090	15090	15090	0
105	20231108	192200	403192850	15090	15090	15090	15090	0
106	20231108	192100	403192850	15090	15090	15090	15090	0
107	20231108	192000	403192850	15090	15090	15090	15090	0
108	20231108	191900	403192850	15090	15090	15090	15090	0
109	20231108	191800	403192850	15090	15090	15090	15090	0
110	20231108	191700	403192850	15090	15090	15090	15090	0
111	20231108	191600	403192850	15090	15090	15090	15090	0
112	20231108	191500	403192850	15090	15090	15090	15090	0
113	20231108	191400	403192850	15090	15090	15090	15090	0
114	20231108	191300	403192850	15090	15090	15090	15090	0
115	20231108	191200	403192850	15090	15090	15090	15090	0
116	20231108	191100	403192850	15090	15090	15090	15090	0
117	20231108	191000	403192850	15090	15090	15090	15090	0
118	20231108	190900	403192850	15090	15090	15090	15090	0
119	20231108	190800	403192850	15090	15090	15090	15090	0
120	20231108	190700	403192850	15090	15090	15090	15090	0
121	20231108	190600	403192850	15090	15090	15090	15090	0
122	20231108	190500	403192850	15090	15090	15090	15090	762
123	20231108	190400	403192850	15090	15090	15090	15090	0
124	20231108	190300	403192850	15090	15090	15090	15090	0
125	20231108	190200	403192850	15090	15090	15090	15090	0
126	20231108	190100	403192850	15090	15090	15090	15090	0
127	20231108	190000	403192850	15090	15090	15090	15090	0
128	20231108	185900	403192850	15090	15090	15090	15090	0
129	20231108	185800	403192850	15090	15090	15090	15090	0
130	20231108	185700	403192850	15090	15090	15090	15090	0
131	20231108	185600	403192850	15090	15090	15090	15090	0
132	20231108	185500	403192850	15090	15090	15090	15090	0
133	20231108	185400	403192850	15090	15090	15090	15090	0
134	20231108	185300	403192850	15090	15090	15090	15090	0
135	20231108	185200	403192850	15090	15090	15090	15090	0
136	20231108	185100	403192850	15090	15090	15090	15090	0
137	20231108	185000	403192850	15090	15090	15090	15090	0
138	20231108	184900	403192850	15090	15090	15090	15090	0
139	20231108	184800	403192850	15090	15090	15090	15090	0
140	20231108	184700	403192850	15090	15090	15090	15090	0
141	20231108	184600	403192850	15090	15090	15090	15090	0
142	20231108	184500	403192850	15090	15090	15090	15090	0
143	20231108	184400	403192850	15090	15090	15090	15090	0
144	20231108	184300	403192850	15090	15090	15090	15090	0
145	20231108	184200	403192850	15090	15090	15090	15090	0
146	20231108	184100	403192850	15090	15090	15090	15090	0
147	20231108	184000	403192850	15090	15090	15090	15090	0
148	20231108	183900	403192850	15090	15090	15090	15090	0
149	20231108	183800	403192850	15090	15090	15090	15090	0
150	20231108	183700	403192850	15090	15090	15090	15090	0
151	20231108	183600	403192850	15090	15090	15090	15090	0
152	20231108	183500	403192850	15090	15090	15090	15090	762
153	20231108	183400	403192850	15090	15090	15090	15090	0
154	20231108	183300	403192850	15090	15090	15090	15090	0
155	20231108	183200	403192850	15090	15090	15090	15090	0
156	20231108	183100	403192850	15090	15090	15090	15090	0
157	20231108	183000	403192850	15090	15090	15090	15090	0
158	20231108	182900	403192850	15090	15090	15090	15090	0
159	20231108	182800	403192850	15090	15090	15090	15090	0
160	20231108	182700	403192850	15090	15090	15090	15090	0
161	20231108	182600	403192850	15090	15090	15090	15090	0
162	20231108	182500	403192850	15090	15090	15090	15090	0
163	20231108	182400	403192850	15090	15090	15090	15090	0
164	20231108	182300	403192850	15090	15090	15090	15090	0
165	20231108	182200	403192850	15090	15090	15090	15090	0
166	20231108	182100	403192850	15090	15090	15090	15090	0
167	20231108	182000	403192850	15090	15090	15090	15090	0
168	20231108	181900	403192850	15090	15090	15090	15090	0
169	20231108	181800	403192850	15090	15090	15090	15090	0
170	20231108	181700	403192850	15090	15090	15090	15090	0
171	20231108	181600	403192850	15090	15090	15090	15090	0
172	20231108	181500	403192850	15090	15090	15090	15090	0
173	20231108	181400	403192850	15090	15090	15090	15090	0
174	20231108	181300	403192850	15090	15090	15090	15090	0
175	20231108	181200	403192850	15090	15090	15090	15090	0
176	20231108	181100	403192850	15090	15090	15090	15090	0
177	20231108	181000	403192850	15090	15090	15090	15090	0
178	20231108	180900	403192850	15090	15090	15090	15090	0
179	20231108	180800	403192850	15090	15090	15090	15090	0
180	20231108	180700	403192850	15090	15090	15090	15090	0
181	20231108	180600	403192850	15090	15090	15090	15090	0
182	20231108	180500	403192850	15090	15090	15090	15090	762
183	20231108	180400	403192850	15090	15090	15090	15090	0
184	20231108	180300	403192850	15090	15090	15090	15090	0
185	20231108	180200	403192850	15090	15090	15090	15090	0
186	20231108	180100	403192850	15090	15090	15090	15090	0
187	20231108	180000	403192850	15090	15090	15090	15090	0
188	20231108	175900	403192850	15090	15090	15090	15090	0
189	20231108	175800	403192850	15090	15090	15090	15090	0
190	20231108	175700	403192850	15090	15090	15090	15090	0
191	20231108	175600	403192850	15090	15090	15090	15090	0
192	20231108	175500	403192850	15090	15090	15090	15090	0
193	20231108	175400	403192850	15090	15090	15090	15090	0
194	20231108	175300	403192850	15090	15090	15090	15090	0
195	20231108	175200	403192850	15090	15090	15090	15090	0
196	20231108	175100	403192850	15090	15090	15090	15090	0
197	20231108	175000	403192850	15090	15090	15090	15090	0
198	20231108	174900	403192850	15090	15090	15090	15090	0
199	20231108	174800	403192850	15090	15090	15090	15090	0
200	20231108	174700	403192850	15090	15090	15090	15090	0
201	20231108	174600	403192850	15090	15090	15090	15090	0
202	20231108	174500	403192850	15090	15090	15090	15090	0
203	20231108	174400	403192850	15090	15090	15090	15090	0
204	20231108	174300	403192850	15090	15090	15090	15090	0
205	20231108	174200	403192850	15090	15090	15090	15090	0
206	20231108	174100	403192850	15090	15090	15090	15090	0
207	20231108	174000	403192850	15090	15090	15090	15090	0
208	20231108	173900	403192850	15090	15090	15090	15090	0
209	20231108	173800	403192850	15090	15090	15090	15090	0
210	20231108	173700	403192850	15090	15090	15090	15090	0
211	20231108	173600	403192850	15090	15090	15090	15090	0
212	20231108	173500	403192850	15090	15090	15090	15090	762
213	20231108	173400	403192850	15090	15090	15090	15090	0
214	20231108	173300	403192850	15090	15090	15090	15090	0
215	20231108	173200	403192850	15090	15090	15090	15090	0
216	20231108	173100	403192850	15090	15090	15090	15090	0
217	20231108	173000	403192850	15090	15090	15090	15090	0
218	20231108	172900	403192850	15090	15090	15090	15090	0
219	20231108	172800	403192850	15090	15090	15090	15090	0
220	20231108	172700	403192850	15090	15090	15090	15090	0
221	20231108	172600	403192850	15090	15090	15090	15090	0
222	20231108	172500	403192850	15090	15090	15090	15090	0
223	20231108	172400	403192850	15090	15090	15090	15090	0
224	20231108	172300	403192850	15090	15090	15090	15090	0
225	20231108	172200	403192850	15090	15090	15090	15090	0
226	20231108	172100	403192850	15090	15090	15090	15090	0
227	20231108	172000	403192850	15090	15090	15090	15090	0
228	20231108	171900	403192850	15090	15090	15090	15090	0
229	20231108	171800	403192850	15090	15090	15090	15090	0
230	20231108	171700	403192850	15090	15090	15090	15090	0
231	20231108	171600	403192850	15090	15090	15090	15090	0
232	20231108	171500	403192850	15090	15090	15090	15090	0
233	20231108	171400	403192850	15090	15090	15090	15090	0
234	20231108	171300	403192850	15090	15090	15090	15090	0
235	20231108	171200	403192850	15090	15090	15090	15090	0
236	20231108	171100	403192850	15090	15090	15090	15090	0
237	20231108	171000	403192850	15090	15090	15090	15090	0
238	20231108	170900	403192850	15090	15090	15090	15090	0
239	20231108	170800	403192850	15090	15090	15090	15090	0
240	20231108	170700	403192850	15090	15090	15090	15090	0
241	20231108	170600	403192850	15090	15090	15090	15090	0
242	20231108	170500	403192850	15090	15090	15090	15090	762
243	20231108	170400	403192850	15090	15090	15090	15090	0
244	20231108	170300	403192850	15090	15090	15090	15090	0
245	20231108	170200	403192850	15090	15090	15090	15090	0
246	20231108	170100	403192850	15090	15090	15090	15090	0
247	20231108	170000	403192850	15090	15090	15090	15090	0
248	20231108	165900	403192850	15090	15090	15090	15090	0
249	20231108	165800	403192850	15090	15090	15090	15090	0
250	20231108	165700	403192850	15090	15090	15090	15090	0
251	20231108	165600	403192850	15090	15090	15090	15090	0
252	20231108	165500	403192850	15090	15090	15090	15090	0
253	20231108	165400	403192850	15090	15090	15090	15090	0
254	20231108	165300	403192850	15090	15090	15090	15090	0
255	20231108	165200	403192850	15090	15090	15090	15090	0
256	20231108	165100	403192850	15090	15090	15090	15090	0
257	20231108	165000	403192850	15090	15090	15090	15090	0
258	20231108	164900	403192850	15090	15090	15090	15090	0
259	20231108	164800	403192850	15090	15090	15090	15090	0
260	20231108	164700	403192850	15090	15090	15090	15090	0
261	20231108	164600	403192850	15090	15090	15090	15090	0
262	20231108	164500	403192850	15090	15090	15090	15090	0
263	20231108	164400	403192850	15090	15090	15090	15090	0
264	20231108	164300	403192850	15090	15090	15090	15090	0
265	20231108	164200	403192850	15090	15090	15090	15090	0
266	20231108	164100	403192850	15090	15090	15090	15090	0
267	20231108	164000	403192850	15090	15090	15090	15090	0
268	20231108	163900	403192850	15090	15090	15090	15090	0
269	20231108	163800	403192850	15090	15090	15090	15090	0
270	20231108	163700	403192850	15090	15090	15090	15090	0
271	20231108	163600	403192850	15090	15090	15090	15090	0
272	20231108	163500	403192850	15090	15090	15090	15090	762
273	20231108	163400	403192850	15090	15090	15090	15090	0
274	20231108	163300	403192850	15090	15090	15090	15090	0
275	20231108	163200	403192850	15090	15090	15090	15090	0
276	20231108	163100	403192850	15090	15090	15090	15090	0
277	20231108	163000	403192850	15090	15090	15090	15090	0
278	20231108	162900	403192850	15090	15090	15090	15090	0
279	20231108	162800	403192850	15090	15090	15090	15090	0
280	20231108	162700	403192850	15090	15090	15090	15090	0
281	20231108	162600	403192850	15090	15090	15090	15090	0
282	20231108	162500	403192850	15090	15090	15090	15090	0
283	20231108	162400	403192850	15090	15090	15090	15090	0
284	20231108	162300	403192850	15090	15090	15090	15090	0
285	20231108	162200	403192850	15090	15090	15090	15090	0
286	20231108	162100	403192850	15090	15090	15090	15090	0
287	20231108	162000	403192850	15090	15090	15090	15090	0
288	20231108	161900	403192850	15090	15090	15090	15090	0
289	20231108	161800	403192850	15090	15090	15090	15090	0
290	20231108	161700	403192850	15090	15090	15090	15090	0
291	20231108	161600	403192850	15090	15090	15090	15090	0
292	20231108	161500	403192850	15090	15090	15090	15090	0
293	20231108	161400	403192850	15090	15090	15090	15090	0
294	20231108	161300	403192850	15090	15090	15090	15090	0
295	20231108	161200	403192850	15090	15090	15090	15090	0
296	20231108	161100	403192850	15090	15090	15090	15090	0
297	20231108	161000	403192850	15090	15090	15090	15090	0
298	20231108	160900	403192850	15090	15090	15090	15090	0
299	20231108	160800	403192850	15090	15090	15090	15090	0
300	20231108	160700	403192850	15090	15090	15090	15090	0
301	20231108	160600	403192850	15090	15090	15090	15090	0
302	20231108	160500	403192850	15090	15090	15090	15090	762
303	20231108	160400	403192850	15090	15090	15090	15090	0
304	20231108	160300	403192850	15090	15090	15090	15090	0
305	20231108	160200	403192850	15090	15090	15090	15090	0
306	20231108	160100	403192850	15090	15090	15090	15090	0
307	20231108	160000	403192850	15090	15090	15090	15090	0
308	20231108	155900	403192850	15090	15090	15090	15090	0
309	20231108	155800	403192850	15090	15090	15090	15090	0
310	20231108	155700	403192850	15090	15090	15090	15090	0
311	20231108	155600	403192850	15090	15090	15090	15090	0
312	20231108	155500	403192850	15090	15090	15090	15090	0
313	20231108	155400	403192850	15090	15090	15090	15090	0
314	20231108	155300	403192850	15090	15090	15090	15090	0
315	20231108	155200	403192850	15090	15090	15090	15090	0
316	20231108	155100	403192850	15090	15090	15090	15090	0
317	20231108	155000	403192850	15090	15090	15090	15090	0
318	20231108	154900	403192850	15090	15090	15090	15090	0
319	20231108	154800	403192850	15090	15090	15090	15090	0
320	20231108	154700	403192850	15090	15090	15090	15090	0
321	20231108	154600	403192850	15090	15090	15090	15090	0
322	20231108	154500	403192850	15090	15090	15090	15090	0
323	20231108	154400	403192850	15090	15090	15090	15090	0
324	20231108	154300	403192850	15090	15090	15090	15090	0
325	20231108	154200	403192850	15090	15090	15090	15090	0
326	20231108	154100	403192850	15090	15090	15090	15090	0
327	20231108	154000	403192850	15090	15090	15090	15090	0
328	20231108	153900	403192850	15090	15090	15090	15090	0
329	20231108	153800	403192850	15090	15090	15090	15090	0
330	20231108	153700	403192850	15090	15090	15090	15090	0
331	20231108	153600	403192850	15090	15090	15090	15090	0
332	20231108	153500	403192850	15090	15090	15090	15090	762
333	20231108	153400	403192850	15090	15090	15090	15090	0
334	20231108	153300	403192850	15090	15090	15090	15090	0
335	20231108	153200	403192850	15090	15090	15090	15090	0
336	20231108	153100	403192850	15090	15090	15090	15090	0
337	20231108	153000	403192850	15090	15090	15090	15090	762
338	20231108	152900	391694270	15130	15130	15130	15130	0
339	20231108	152800	391694270	15130	15130	15130	15130	0
340	20231108	152700	391694270	15130	15130	15130	15130	0
341	20231108	152600	391694270	15130	15130	15130	15130	0
342	20231108	152500	391694270	15130	15130	15130	15130	0
343	20231108	152400	391694270	15130	15130	15130	15130	0
344	20231108	152300	391694270	15130	15130	15130	15130	0
345	20231108	152200	391694270	15130	15130	15130	15130	0
346	20231108	152100	391694270	15130	15130	15130	15130	0
347	20231108	152000	391694270	15130	15130	15130	15130	0
348	20231108	151900	391694270	15130	15120	15130	15120	111
349	20231108	151800	390015410	14990	15010	15140	14990	367
350	20231108	151700	384473670	15140	15140	15140	15140	0
351	20231108	151600	384473670	15140	15140	15140	15140	0
352	20231108	151500	384473670	15140	15140	15140	15140	0
353	20231108	151400	384473670	15140	15140	15140	15140	0
354	20231108	151300	384473670	15140	15140	15140	15140	0
355	20231108	151200	384473670	15140	15140	15140	15140	0
356	20231108	151100	384473670	15140	15140	15140	15140	0
357	20231108	151000	384473670	15140	15140	15140	15140	0
358	20231108	150900	384473670	15140	15130	15140	15130	6
359	20231108	150800	384382870	15100	15100	15100	15100	60
360	20231108	150700	383476870	15100	15000	15100	15000	221
361	20231108	150600	380148830	15100	15000	15100	14990	236
362	20231108	150500	376599160	14990	15050	15050	14990	129
363	20231108	150400	374663770	15140	15140	15140	15140	0
364	20231108	150300	374663770	15140	15140	15140	15140	0
365	20231108	150200	374663770	15140	15140	15140	15140	0
366	20231108	150100	374663770	15140	15140	15140	15140	0
367	20231108	150000	374663770	15140	15140	15140	15140	0
368	20231108	145900	374663770	15140	15140	15140	15140	0
369	20231108	145800	374663770	15140	15140	15140	15140	0
370	20231108	145700	374663770	15140	15030	15140	15030	164
371	20231108	145600	372196970	15000	15030	15030	15000	119
372	20231108	145500	370408560	15140	15140	15140	15140	0
373	20231108	145400	370408560	15140	15130	15140	15130	40
374	20231108	145300	369803040	15130	15130	15130	15130	0
375	20231108	145200	369803040	15130	15120	15130	15120	20
376	20231108	145100	369500480	15140	15140	15140	15140	0
377	20231108	145000	369500480	15140	15140	15140	15140	0
378	20231108	144900	369500480	15140	15140	15140	15140	0
379	20231108	144800	369500480	15140	15140	15140	15140	0
380	20231108	144700	369500480	15140	15140	15140	15140	0
381	20231108	144600	369500480	15140	15140	15140	15140	0
382	20231108	144500	369500480	15140	15140	15140	15140	0
383	20231108	144400	369500480	15140	15130	15140	15130	80
384	20231108	144300	368289400	15140	15120	15140	15120	27
385	20231108	144200	367880890	15130	15130	15130	15130	0
386	20231108	144100	367880890	15130	15100	15130	15100	33
387	20231108	144000	367382030	15140	15140	15140	15140	0
388	20231108	143900	367382030	15140	15140	15140	15140	0
389	20231108	143800	367382030	15140	15140	15140	15140	0
390	20231108	143700	367382030	15140	15140	15140	15140	0
391	20231108	143600	367382030	15140	15140	15140	15140	0
392	20231108	143500	367382030	15140	15140	15140	15140	0
393	20231108	143400	367382030	15140	15140	15140	15140	0
394	20231108	143300	367382030	15140	15140	15140	15140	0
395	20231108	143200	367382030	15140	15140	15140	15140	0
396	20231108	143100	367382030	15140	15140	15140	15140	0
397	20231108	143000	367382030	15140	15140	15140	15140	0
398	20231108	142900	367382030	15140	15140	15140	15140	0
399	20231108	142800	367382030	15140	15080	15140	15080	50
400	20231108	142700	366626300	15030	15030	15030	15030	0
401	20231108	142600	366626300	15030	15030	15030	15030	0
402	20231108	142500	366626300	15030	15030	15030	15030	50
403	20231108	142400	365874800	15040	15060	15060	15040	591
404	20231108	142300	356978260	15160	15160	15160	15160	0
405	20231108	142200	356978260	15160	15160	15160	15160	0
406	20231108	142100	356978260	15160	15160	15160	15160	0
407	20231108	142000	356978260	15160	15160	15160	15160	0
408	20231108	141900	356978260	15160	15160	15160	15160	0
409	20231108	141800	356978260	15160	15160	15160	15160	2
410	20231108	141700	356947940	15160	15160	15160	15160	4
411	20231108	141600	356887300	15160	15160	15160	15160	1
412	20231108	141500	356872140	15170	15170	15170	15170	0
413	20231108	141400	356872140	15170	15170	15170	15170	0
414	20231108	141300	356872140	15170	15170	15170	15170	0
415	20231108	141200	356872140	15170	15170	15170	15170	50
416	20231108	141100	356113640	15170	15060	15170	15060	55
417	20231108	141000	355279990	15170	15170	15170	15170	0
418	20231108	140900	355279990	15170	15170	15170	15170	0
419	20231108	140800	355279990	15170	15170	15170	15170	0
420	20231108	140700	355279990	15170	15170	15170	15170	0
421	20231108	140600	355279990	15170	15170	15170	15170	0
422	20231108	140500	355279990	15170	15170	15170	15170	0
423	20231108	140400	355279990	15170	15130	15170	15130	50
424	20231108	140300	354522240	15120	15120	15120	15120	0
425	20231108	140200	354522240	15120	15120	15120	15120	0
426	20231108	140100	354522240	15120	15120	15120	15120	0
427	20231108	140000	354522240	15120	15120	15120	15120	0
428	20231108	135900	354522240	15120	15120	15120	15120	0
429	20231108	135800	354522240	15120	15120	15120	15120	0
430	20231108	135700	354522240	15120	15120	15120	15120	0
431	20231108	135600	354522240	15120	15120	15120	15120	0
432	20231108	135500	354522240	15120	15120	15120	15120	1
433	20231108	135400	354507120	15130	15130	15130	15130	0
434	20231108	135300	354507120	15130	15130	15130	15130	0
435	20231108	135200	354507120	15130	15130	15130	15130	0
436	20231108	135100	354507120	15130	15130	15130	15130	0
437	20231108	135000	354507120	15130	15130	15130	15130	0
438	20231108	134900	354507120	15130	15130	15130	15130	0
439	20231108	134800	354507120	15130	15130	15130	15130	0
440	20231108	134700	354507120	15130	15130	15130	15130	0
441	20231108	134600	354507120	15130	15130	15130	15130	0
442	20231108	134500	354507120	15130	15130	15130	15130	0
443	20231108	134400	354507120	15130	15130	15130	15130	0
444	20231108	134300	354507120	15130	15130	15130	15130	0
445	20231108	134200	354507120	15130	15130	15130	15130	0
446	20231108	134100	354507120	15130	15130	15130	15130	1
447	20231108	134000	354491990	15040	15050	15050	15040	82
448	20231108	133900	353258060	15040	15040	15040	15040	0
449	20231108	133800	353258060	15040	15040	15040	15040	0
450	20231108	133700	353258060	15040	15040	15040	15040	0
451	20231108	133600	353258060	15040	15040	15040	15040	0
452	20231108	133500	353258060	15040	15160	15160	15040	91
453	20231108	133400	351888940	15160	15160	15160	15160	1
454	20231108	133300	351873780	15030	15160	15160	15030	59
455	20231108	133200	350986360	15160	15160	15160	15160	5
456	20231108	133100	350910560	15170	15170	15170	15170	5
457	20231108	133000	350834710	15180	15130	15180	15130	484
458	20231108	132900	343494320	15140	15140	15140	15140	25
459	20231108	132800	343115820	15140	15140	15140	15140	5
460	20231108	132700	343040120	15180	15090	15180	15090	102
461	20231108	132600	341499820	14990	14990	14990	14990	0
462	20231108	132500	341499820	14990	14990	14990	14990	1
463	20231108	132400	341484830	15090	15090	15090	15090	0
464	20231108	132300	341484830	15090	15060	15090	15060	113
465	20231108	132200	339782780	15000	15000	15000	15000	6
466	20231108	132100	339692780	14980	14980	14980	14980	6
467	20231108	132000	339602900	14960	14960	14960	14960	23
468	20231108	131900	339258820	14940	14930	14940	14930	39
469	20231108	131800	338676320	14900	14900	14900	14900	0
470	20231108	131700	338676320	14900	14910	14910	14900	1000
471	20231108	131600	323774320	14900	14900	14900	14900	0
472	20231108	131500	323774320	14900	14940	14940	14900	902
473	20231108	131400	310334440	14910	14910	14910	14910	7
474	20231108	131300	310230070	14900	14910	14910	14900	1900
475	20231108	131200	281917440	14910	14910	14910	14910	0
476	20231108	131100	281917440	14910	14910	14910	14910	0
477	20231108	131000	281917440	14910	14910	14910	14910	0
478	20231108	130900	281917440	14910	14910	14910	14910	0
479	20231108	130800	281917440	14910	14910	14910	14910	182
480	20231108	130700	279203820	14950	14950	14950	14950	0
481	20231108	130600	279203820	14950	14950	14950	14950	0
482	20231108	130500	279203820	14950	14950	14950	14950	0
483	20231108	130400	279203820	14950	14950	14950	14950	0
484	20231108	130300	279203820	14950	14950	14950	14950	0
485	20231108	130200	279203820	14950	14950	14950	14950	0
486	20231108	130100	279203820	14950	14960	14960	14950	101
487	20231108	130000	277693710	14950	14950	14950	14950	0
488	20231108	125900	277693710	14950	14950	14950	14950	0
489	20231108	125800	277693710	14950	14950	14950	14950	61
490	20231108	125700	276781760	15030	15030	15030	15030	0
491	20231108	125600	276781760	15030	15030	15030	15030	10
492	20231108	125500	276631460	15030	15030	15030	15030	0
493	20231108	125400	276631460	15030	15030	15030	15030	0
494	20231108	125300	276631460	15030	15030	15030	15030	0
495	20231108	125200	276631460	15030	15030	15030	15030	0
496	20231108	125100	276631460	15030	15030	15030	15030	0
497	20231108	125000	276631460	15030	15030	15030	15030	0
498	20231108	124900	276631460	15030	15030	15030	15030	0
499	20231108	124800	276631460	15030	15030	15030	15030	0
500	20231108	124700	276631460	15030	15030	15030	15030	11
501	20231108	124600	276466130	15030	15030	15030	15030	10
502	20231108	124500	276315830	15040	15040	15040	15040	0
503	20231108	124400	276315830	15040	15040	15040	15040	0
504	20231108	124300	276315830	15040	15040	15040	15040	20
505	20231108	124200	276015030	15100	15100	15100	15100	0
506	20231108	124100	276015030	15100	14890	15100	14890	1854
507	20231108	124000	248383600	14900	14890	14900	14880	787
508	20231108	123900	236658560	14900	14860	14900	14860	128
509	20231108	123800	234751730	14860	14890	14900	14860	364
510	20231108	123700	229337010	14860	14860	14860	14860	402
511	20231108	123600	223363290	14900	14950	14950	14870	362
512	20231108	123500	217972070	14970	14960	14970	14960	116
513	20231108	123400	216235800	14910	14910	14910	14910	0
514	20231108	123300	216235800	14910	14920	14920	14910	120
515	20231108	123200	214446500	14920	15050	15050	14920	932
516	20231108	123100	200513570	15050	15050	15050	15050	0
517	20231108	123000	200513570	15050	15050	15050	15050	0
518	20231108	122900	200513570	15050	15050	15050	15050	0
519	20231108	122800	200513570	15050	15050	15050	15050	0
520	20231108	122700	200513570	15050	15050	15050	15050	0
521	20231108	122600	200513570	15050	15050	15050	15050	0
522	20231108	122500	200513570	15050	15050	15050	15050	0
523	20231108	122400	200513570	15050	15050	15050	15050	0
524	20231108	122300	200513570	15050	15050	15050	15050	0
525	20231108	122200	200513570	15050	15050	15050	15050	10
526	20231108	122100	200363070	15050	15050	15050	15050	0
527	20231108	122000	200363070	15050	15050	15050	15050	10
528	20231108	121900	200212570	15050	15050	15050	15050	0
529	20231108	121800	200212570	15050	15020	15050	15020	30
530	20231108	121700	199761490	15040	15030	15040	15030	10
531	20231108	121600	199611100	14970	14970	14970	14970	417
532	20231108	121500	193368610	14970	14970	14970	14970	0
533	20231108	121400	193368610	14970	14970	14970	14970	0
534	20231108	121300	193368610	14970	14970	14970	14970	0
535	20231108	121200	193368610	14970	14970	14970	14970	0
536	20231108	121100	193368610	14970	14970	14970	14970	0
537	20231108	121000	193368610	14970	14970	14970	14970	0
538	20231108	120900	193368610	14970	14970	14970	14970	0
539	20231108	120800	193368610	14970	14970	14970	14970	0
540	20231108	120700	193368610	14970	14970	14970	14970	50
541	20231108	120600	192620110	14990	15020	15020	14990	470
542	20231108	120500	185566860	15020	15020	15020	15020	0
543	20231108	120400	185566860	15020	15020	15020	15020	0
544	20231108	120300	185566860	15020	15020	15020	15020	0
545	20231108	120200	185566860	15020	15020	15020	15020	0
546	20231108	120100	185566860	15020	15020	15020	15020	0
547	20231108	120000	185566860	15020	15040	15040	15020	16
548	20231108	115900	185326340	15130	15130	15130	15130	0
549	20231108	115800	185326340	15130	15130	15130	15130	0
550	20231108	115700	185326340	15130	15130	15130	15130	0
551	20231108	115600	185326340	15130	15130	15130	15130	0
552	20231108	115500	185326340	15130	15130	15130	15130	0
553	20231108	115400	185326340	15130	15130	15130	15130	0
554	20231108	115300	185326340	15130	15130	15130	15130	2
555	20231108	115200	185296080	15050	15050	15050	15050	0
556	20231108	115100	185296080	15050	15050	15050	15050	0
557	20231108	115000	185296080	15050	15050	15050	15050	0
558	20231108	114900	185296080	15050	15050	15050	15050	0
559	20231108	114800	185296080	15050	15050	15050	15050	0
560	20231108	114700	185296080	15050	15050	15050	15050	0
561	20231108	114600	185296080	15050	15050	15050	15050	249
562	20231108	114500	181548630	15050	15050	15050	15050	0
563	20231108	114400	181548630	15050	15050	15050	15050	0
564	20231108	114300	181548630	15050	15050	15050	15050	0
565	20231108	114200	181548630	15050	15050	15050	15050	0
566	20231108	114100	181548630	15050	15050	15050	15050	0
567	20231108	114000	181548630	15050	15050	15050	15050	50
568	20231108	113900	180796130	15140	15140	15140	15140	0
569	20231108	113800	180796130	15140	15140	15140	15140	0
570	20231108	113700	180796130	15140	15140	15140	15140	0
571	20231108	113600	180796130	15140	15140	15140	15140	0
572	20231108	113500	180796130	15140	15140	15140	15140	0
573	20231108	113400	180796130	15140	15140	15140	15140	0
574	20231108	113300	180796130	15140	15140	15140	15140	0
575	20231108	113200	180796130	15140	15140	15140	15140	0
576	20231108	113100	180796130	15140	15140	15140	15140	0
577	20231108	113000	180796130	15140	15140	15140	15140	10
578	20231108	112900	180644730	15140	15140	15140	15140	0
579	20231108	112800	180644730	15140	15140	15140	15140	0
580	20231108	112700	180644730	15140	15140	15140	15140	0
581	20231108	112600	180644730	15140	15140	15140	15140	0
582	20231108	112500	180644730	15140	15100	15140	15100	7
583	20231108	112400	180538870	15040	15040	15040	15040	0
584	20231108	112300	180538870	15040	15040	15040	15040	0
585	20231108	112200	180538870	15040	15040	15040	15040	0
586	20231108	112100	180538870	15040	15040	15040	15040	20
587	20231108	112000	180238070	15040	15040	15040	15040	0
588	20231108	111900	180238070	15040	15040	15040	15040	0
589	20231108	111800	180238070	15040	15040	15040	15040	0
590	20231108	111700	180238070	15040	15040	15040	15040	2
591	20231108	111600	180207990	15020	15020	15020	15020	0
592	20231108	111500	180207990	15020	15020	15020	15020	0
593	20231108	111400	180207990	15020	15020	15020	15020	0
594	20231108	111300	180207990	15020	15020	15020	15020	0
595	20231108	111200	180207990	15020	15020	15020	15020	0
596	20231108	111100	180207990	15020	15020	15020	15020	0
597	20231108	111000	180207990	15020	15020	15020	15020	0
598	20231108	110900	180207990	15020	15020	15020	15020	0
599	20231108	110800	180207990	15020	15020	15020	15020	0
600	20231108	110700	180207990	15020	15100	15100	15020	152
601	20231108	110600	177924150	15100	15100	15100	15100	0
602	20231108	110500	177924150	15100	15100	15100	15100	0
603	20231108	110400	177924150	15100	15100	15100	15100	0
604	20231108	110300	177924150	15100	15100	15100	15100	0
605	20231108	110200	177924150	15100	15100	15100	15100	0
606	20231108	110100	177924150	15100	15100	15100	15100	10
607	20231108	110000	177773150	15100	15100	15100	15100	0
608	20231108	105900	177773150	15100	15100	15100	15100	0
609	20231108	105800	177773150	15100	15100	15100	15100	0
610	20231108	105700	177773150	15100	15100	15100	15100	0
611	20231108	105600	177773150	15100	15100	15100	15100	10
612	20231108	105500	177622150	15100	15100	15100	15100	0
613	20231108	105400	177622150	15100	15100	15100	15100	1
614	20231108	105300	177607050	15000	15000	15000	15000	0
615	20231108	105200	177607050	15000	15000	15000	15000	0
616	20231108	105100	177607050	15000	15000	15000	15000	0
617	20231108	105000	177607050	15000	15000	15000	15000	0
618	20231108	104900	177607050	15000	15000	15000	15000	0
619	20231108	104800	177607050	15000	15000	15000	15000	0
620	20231108	104700	177607050	15000	15000	15000	15000	2461
621	20231108	104600	140692050	15000	15000	15000	15000	1922
622	20231108	104500	111862050	14950	14950	14950	14950	0
623	20231108	104400	111862050	14950	14950	14950	14950	10
624	20231108	104300	111712550	15000	15000	15000	15000	0
625	20231108	104200	111712550	15000	15000	15000	15000	0
626	20231108	104100	111712550	15000	15000	15000	15000	2
627	20231108	104000	111682550	15000	15000	15000	15000	0
628	20231108	103900	111682550	15000	14990	15000	14990	20
629	20231108	103800	111382670	15000	15000	15000	15000	0
630	20231108	103700	111382670	15000	15000	15000	15000	127
631	20231108	103600	109477670	14960	14960	14960	14960	204
632	20231108	103500	106425830	14980	14980	14980	14980	0
633	20231108	103400	106425830	14980	14980	14980	14980	20
634	20231108	103300	106126230	14980	14980	14980	14980	227
635	20231108	103200	102725770	14980	14980	14980	14980	55
636	20231108	103100	101901870	14980	14970	14990	14950	168
637	20231108	103000	99386770	14980	15010	15010	14980	486
638	20231108	102900	92096550	15010	15010	15010	15010	0
639	20231108	102800	92096550	15010	15010	15010	15010	9
640	20231108	102700	91961460	15000	15030	15030	15000	500
641	20231108	102600	84451440	15040	15080	15080	15040	322
642	20231108	102500	79605450	15080	15080	15080	15080	0
643	20231108	102400	79605450	15080	15080	15080	15080	0
644	20231108	102300	79605450	15080	15130	15130	15080	354
645	20231108	102200	74267060	15140	15140	15140	15140	20
646	20231108	102100	73964260	15140	15140	15140	15140	0
647	20231108	102000	73964260	15140	15140	15140	15140	0
648	20231108	101900	73964260	15140	15160	15160	15140	139
649	20231108	101800	71859280	15210	15210	15210	15210	0
650	20231108	101700	71859280	15210	15210	15210	15210	0
651	20231108	101600	71859280	15210	15210	15210	15210	2
652	20231108	101500	71828860	15160	15160	15160	15160	0
653	20231108	101400	71828860	15160	15160	15160	15160	0
654	20231108	101300	71828860	15160	15160	15160	15160	0
655	20231108	101200	71828860	15160	15160	15160	15160	0
656	20231108	101100	71828860	15160	15160	15160	15160	0
657	20231108	101000	71828860	15160	15160	15160	15160	0
658	20231108	100900	71828860	15160	15160	15160	15160	0
659	20231108	100800	71828860	15160	15160	15160	15160	0
660	20231108	100700	71828860	15160	15200	15200	15160	671
661	20231108	100600	61652300	15200	15200	15200	15200	0
662	20231108	100500	61652300	15200	15200	15200	15200	0
663	20231108	100400	61652300	15200	15200	15200	15200	0
664	20231108	100300	61652300	15200	15200	15200	15200	0
665	20231108	100200	61652300	15200	15200	15200	15200	62
666	20231108	100100	60709900	15280	15280	15280	15280	0
667	20231108	100000	60709900	15280	15280	15280	15280	0
668	20231108	095900	60709900	15280	15280	15280	15280	0
669	20231108	095800	60709900	15280	15280	15280	15280	0
670	20231108	095700	60709900	15280	15280	15280	15280	0
671	20231108	095600	60709900	15280	15250	15280	15250	100
672	20231108	095500	59183670	15200	15210	15210	15200	407
673	20231108	095400	52994410	15210	15210	15210	15210	0
674	20231108	095300	52994410	15210	15210	15210	15210	0
675	20231108	095200	52994410	15210	15210	15210	15210	0
676	20231108	095100	52994410	15210	15210	15210	15210	0
677	20231108	095000	52994410	15210	15210	15210	15210	0
678	20231108	094900	52994410	15210	15210	15210	15210	0
679	20231108	094800	52994410	15210	15220	15220	15210	600
680	20231108	094700	43865400	15220	15230	15230	15220	500
681	20231108	094600	36254110	15230	15230	15230	15230	0
682	20231108	094500	36254110	15230	15230	15230	15230	0
683	20231108	094400	36254110	15230	15230	15230	15230	0
684	20231108	094300	36254110	15230	15230	15230	15230	0
685	20231108	094200	36254110	15230	15230	15230	15230	0
686	20231108	094100	36254110	15230	15230	15230	15230	0
687	20231108	094000	36254110	15230	15230	15230	15230	0
688	20231108	093900	36254110	15230	15240	15240	15230	300
689	20231108	093800	31683610	15240	15240	15240	15240	0
690	20231108	093700	31683610	15240	15240	15240	15240	0
691	20231108	093600	31683610	15240	15240	15240	15240	0
692	20231108	093500	31683610	15240	15240	15240	15240	0
693	20231108	093400	31683610	15240	15240	15240	15240	310
694	20231108	093300	26959210	15230	15230	15230	15230	800
695	20231108	093200	14775210	15210	15210	15210	15210	0
696	20231108	093100	14775210	15210	15210	15210	15210	0
697	20231108	093000	14775210	15210	15210	15210	15210	0
698	20231108	092900	14775210	15210	15210	15210	15210	0
699	20231108	092800	14775210	15210	15210	15210	15210	0
700	20231108	092700	14775210	15210	15260	15260	15210	69
701	20231108	092600	13725670	15270	15270	15270	15270	0
702	20231108	092500	13725670	15270	15270	15270	15270	32
703	20231108	092400	13237030	15270	15270	15270	15270	1
704	20231108	092300	13221760	15280	15280	15280	15280	30
705	20231108	092200	12763360	15280	15280	15280	15280	1
706	20231108	092100	12748080	15280	15280	15280	15280	0
707	20231108	092000	12748080	15280	15300	15300	15280	197
708	20231108	091900	9734240	15300	15300	15300	15300	0
709	20231108	091800	9734240	15300	15300	15300	15300	0
710	20231108	091700	9734240	15300	15300	15300	15300	0
711	20231108	091600	9734240	15300	15300	15300	15300	0
712	20231108	091500	9734240	15300	15310	15310	15300	316
713	20231108	091400	4899280	15310	15310	15310	15310	0
714	20231108	091300	4899280	15310	15310	15310	15280	301
715	20231108	091200	294500	15500	15500	15500	15500	2
716	20231108	091100	263500	15500	15500	15500	15500	0
717	20231108	091000	263500	15500	15500	15500	15500	0
718	20231108	090900	263500	15500	15500	15500	15500	2
719	20231108	090800	232500	15500	15500	15500	15500	0
720	20231108	090700	232500	15500	15500	15500	15500	0
721	20231108	090600	232500	15500	15500	15500	15500	0
722	20231108	090500	232500	15500	15500	15500	15500	0
723	20231108	090400	232500	15500	15500	15500	15500	1
724	20231108	090300	217000	15500	15500	15500	15500	5
725	20231108	090200	139500	15500	15500	15500	15500	0
726	20231108	090100	139500	15500	15500	15500	15500	0
727	20231108	090000	139500	15500	15500	15500	15500	9