KissMeData/080160/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195100	612647640	16750	16750	16750	16750	7149
3	20231109	195000	612647640	16750	16750	16750	16750	0
4	20231109	194900	612647640	16750	16750	16750	16750	0
5	20231109	194800	612647640	16750	16750	16750	16750	0
6	20231109	194700	612647640	16750	16750	16750	16750	0
7	20231109	194600	612647640	16750	16750	16750	16750	0
8	20231109	194500	612647640	16750	16750	16750	16750	0
9	20231109	194400	612647640	16750	16750	16750	16750	0
10	20231109	194300	612647640	16750	16750	16750	16750	0
11	20231109	194200	612647640	16750	16750	16750	16750	0
12	20231109	194100	612647640	16750	16750	16750	16750	0
13	20231109	194000	612647640	16750	16750	16750	16750	0
14	20231109	193900	612647640	16750	16750	16750	16750	0
15	20231109	193800	612647640	16750	16750	16750	16750	0
16	20231109	193700	612647640	16750	16750	16750	16750	0
17	20231109	193600	612647640	16750	16750	16750	16750	0
18	20231109	193500	612647640	16750	16750	16750	16750	0
19	20231109	193400	612647640	16750	16750	16750	16750	0
20	20231109	193300	612647640	16750	16750	16750	16750	0
21	20231109	193200	612647640	16750	16750	16750	16750	0
22	20231109	193100	612647640	16750	16750	16750	16750	0
23	20231109	193000	612647640	16750	16750	16750	16750	0
24	20231109	192900	612647640	16750	16750	16750	16750	0
25	20231109	192800	612647640	16750	16750	16750	16750	0
26	20231109	192700	612647640	16750	16750	16750	16750	0
27	20231109	192600	612647640	16750	16750	16750	16750	0
28	20231109	192500	612647640	16750	16750	16750	16750	0
29	20231109	192400	612647640	16750	16750	16750	16750	0
30	20231109	192300	612647640	16750	16750	16750	16750	0
31	20231109	192200	612647640	16750	16750	16750	16750	0
32	20231109	192100	612647640	16750	16750	16750	16750	7149
33	20231109	192000	612647640	16750	16750	16750	16750	0
34	20231109	191900	612647640	16750	16750	16750	16750	0
35	20231109	191800	612647640	16750	16750	16750	16750	0
36	20231109	191700	612647640	16750	16750	16750	16750	0
37	20231109	191600	612647640	16750	16750	16750	16750	0
38	20231109	191500	612647640	16750	16750	16750	16750	0
39	20231109	191400	612647640	16750	16750	16750	16750	0
40	20231109	191300	612647640	16750	16750	16750	16750	0
41	20231109	191200	612647640	16750	16750	16750	16750	0
42	20231109	191100	612647640	16750	16750	16750	16750	0
43	20231109	191000	612647640	16750	16750	16750	16750	0
44	20231109	190900	612647640	16750	16750	16750	16750	0
45	20231109	190800	612647640	16750	16750	16750	16750	0
46	20231109	190700	612647640	16750	16750	16750	16750	0
47	20231109	190600	612647640	16750	16750	16750	16750	0
48	20231109	190500	612647640	16750	16750	16750	16750	0
49	20231109	190400	612647640	16750	16750	16750	16750	0
50	20231109	190300	612647640	16750	16750	16750	16750	0
51	20231109	190200	612647640	16750	16750	16750	16750	0
52	20231109	190100	612647640	16750	16750	16750	16750	0
53	20231109	190000	612647640	16750	16750	16750	16750	0
54	20231109	185900	612647640	16750	16750	16750	16750	0
55	20231109	185800	612647640	16750	16750	16750	16750	0
56	20231109	185700	612647640	16750	16750	16750	16750	0
57	20231109	185600	612647640	16750	16750	16750	16750	0
58	20231109	185500	612647640	16750	16750	16750	16750	0
59	20231109	185400	612647640	16750	16750	16750	16750	0
60	20231109	185300	612647640	16750	16750	16750	16750	0
61	20231109	185200	612647640	16750	16750	16750	16750	0
62	20231109	185100	612647640	16750	16750	16750	16750	7149
63	20231109	185000	612647640	16750	16750	16750	16750	0
64	20231109	184900	612647640	16750	16750	16750	16750	0
65	20231109	184800	612647640	16750	16750	16750	16750	0
66	20231109	184700	612647640	16750	16750	16750	16750	0
67	20231109	184600	612647640	16750	16750	16750	16750	0
68	20231109	184500	612647640	16750	16750	16750	16750	0
69	20231109	184400	612647640	16750	16750	16750	16750	0
70	20231109	184300	612647640	16750	16750	16750	16750	0
71	20231109	184200	612647640	16750	16750	16750	16750	0
72	20231109	184100	612647640	16750	16750	16750	16750	0
73	20231109	184000	612647640	16750	16750	16750	16750	0
74	20231109	183900	612647640	16750	16750	16750	16750	0
75	20231109	183800	612647640	16750	16750	16750	16750	0
76	20231109	183700	612647640	16750	16750	16750	16750	0
77	20231109	183600	612647640	16750	16750	16750	16750	0
78	20231109	183500	612647640	16750	16750	16750	16750	0
79	20231109	183400	612647640	16750	16750	16750	16750	0
80	20231109	183300	612647640	16750	16750	16750	16750	0
81	20231109	183200	612647640	16750	16750	16750	16750	0
82	20231109	183100	612647640	16750	16750	16750	16750	0
83	20231109	183000	612647640	16750	16750	16750	16750	0
84	20231109	182900	612647640	16750	16750	16750	16750	0
85	20231109	182800	612647640	16750	16750	16750	16750	0
86	20231109	182700	612647640	16750	16750	16750	16750	0
87	20231109	182600	612647640	16750	16750	16750	16750	0
88	20231109	182500	612647640	16750	16750	16750	16750	0
89	20231109	182400	612647640	16750	16750	16750	16750	0
90	20231109	182300	612647640	16750	16750	16750	16750	0
91	20231109	182200	612647640	16750	16750	16750	16750	0
92	20231109	182100	612647640	16750	16750	16750	16750	7149
93	20231109	182000	612647640	16750	16750	16750	16750	0
94	20231109	181900	612647640	16750	16750	16750	16750	0
95	20231109	181800	612647640	16750	16750	16750	16750	0
96	20231109	181700	612647640	16750	16750	16750	16750	0
97	20231109	181600	612647640	16750	16750	16750	16750	0
98	20231109	181500	612647640	16750	16750	16750	16750	0
99	20231109	181400	612647640	16750	16750	16750	16750	0
100	20231109	181300	612647640	16750	16750	16750	16750	0
101	20231109	181200	612647640	16750	16750	16750	16750	0
102	20231109	181100	612647640	16750	16750	16750	16750	0
103	20231109	181000	612647640	16750	16750	16750	16750	0
104	20231109	180900	612647640	16750	16750	16750	16750	0
105	20231109	180800	612647640	16750	16750	16750	16750	0
106	20231109	180700	612647640	16750	16750	16750	16750	0
107	20231109	180600	612647640	16750	16750	16750	16750	0
108	20231109	180500	612647640	16750	16750	16750	16750	0
109	20231109	180400	612647640	16750	16750	16750	16750	0
110	20231109	180300	612647640	16750	16750	16750	16750	0
111	20231109	180200	612647640	16750	16750	16750	16750	0
112	20231109	180100	612647640	16750	16750	16750	16750	0
113	20231109	180000	612647640	16750	16750	16750	16750	0
114	20231109	175900	612647640	16750	16750	16750	16750	0
115	20231109	175800	612647640	16750	16750	16750	16750	0
116	20231109	175700	612647640	16750	16750	16750	16750	0
117	20231109	175600	612647640	16750	16750	16750	16750	0
118	20231109	175500	612647640	16750	16750	16750	16750	0
119	20231109	175400	612647640	16750	16750	16750	16750	0
120	20231109	175300	612647640	16750	16750	16750	16750	0
121	20231109	175200	612647640	16750	16750	16750	16750	0
122	20231109	175100	612647640	16750	16750	16750	16750	7149
123	20231109	175000	612647640	16750	16750	16750	16750	0
124	20231109	174900	612647640	16750	16750	16750	16750	0
125	20231109	174800	612647640	16750	16750	16750	16750	0
126	20231109	174700	612647640	16750	16750	16750	16750	0
127	20231109	174600	612647640	16750	16750	16750	16750	0
128	20231109	174500	612647640	16750	16750	16750	16750	0
129	20231109	174400	612647640	16750	16750	16750	16750	0
130	20231109	174300	612647640	16750	16750	16750	16750	0
131	20231109	174200	612647640	16750	16750	16750	16750	0
132	20231109	174100	612647640	16750	16750	16750	16750	0
133	20231109	174000	612647640	16750	16750	16750	16750	0
134	20231109	173900	612647640	16750	16750	16750	16750	0
135	20231109	173800	612647640	16750	16750	16750	16750	0
136	20231109	173700	612647640	16750	16750	16750	16750	0
137	20231109	173600	612647640	16750	16750	16750	16750	0
138	20231109	173500	612647640	16750	16750	16750	16750	0
139	20231109	173400	612647640	16750	16750	16750	16750	0
140	20231109	173300	612647640	16750	16750	16750	16750	0
141	20231109	173200	612647640	16750	16750	16750	16750	0
142	20231109	173100	612647640	16750	16750	16750	16750	0
143	20231109	173000	612647640	16750	16750	16750	16750	0
144	20231109	172900	612647640	16750	16750	16750	16750	0
145	20231109	172800	612647640	16750	16750	16750	16750	0
146	20231109	172700	612647640	16750	16750	16750	16750	0
147	20231109	172600	612647640	16750	16750	16750	16750	0
148	20231109	172500	612647640	16750	16750	16750	16750	0
149	20231109	172400	612647640	16750	16750	16750	16750	0
150	20231109	172300	612647640	16750	16750	16750	16750	0
151	20231109	172200	612647640	16750	16750	16750	16750	0
152	20231109	172100	612647640	16750	16750	16750	16750	7149
153	20231109	172000	612647640	16750	16750	16750	16750	0
154	20231109	171900	612647640	16750	16750	16750	16750	0
155	20231109	171800	612647640	16750	16750	16750	16750	0
156	20231109	171700	612647640	16750	16750	16750	16750	0
157	20231109	171600	612647640	16750	16750	16750	16750	0
158	20231109	171500	612647640	16750	16750	16750	16750	0
159	20231109	171400	612647640	16750	16750	16750	16750	0
160	20231109	171300	612647640	16750	16750	16750	16750	0
161	20231109	171200	612647640	16750	16750	16750	16750	0
162	20231109	171100	612647640	16750	16750	16750	16750	0
163	20231109	171000	612647640	16750	16750	16750	16750	0
164	20231109	170900	612647640	16750	16750	16750	16750	0
165	20231109	170800	612647640	16750	16750	16750	16750	0
166	20231109	170700	612647640	16750	16750	16750	16750	0
167	20231109	170600	612647640	16750	16750	16750	16750	0
168	20231109	170500	612647640	16750	16750	16750	16750	0
169	20231109	170400	612647640	16750	16750	16750	16750	0
170	20231109	170300	612647640	16750	16750	16750	16750	0
171	20231109	170200	612647640	16750	16750	16750	16750	0
172	20231109	170100	612647640	16750	16750	16750	16750	0
173	20231109	170000	612647640	16750	16750	16750	16750	0
174	20231109	165900	612647640	16750	16750	16750	16750	0
175	20231109	165800	612647640	16750	16750	16750	16750	0
176	20231109	165700	612647640	16750	16750	16750	16750	0
177	20231109	165600	612647640	16750	16750	16750	16750	0
178	20231109	165500	612647640	16750	16750	16750	16750	0
179	20231109	165400	612647640	16750	16750	16750	16750	0
180	20231109	165300	612647640	16750	16750	16750	16750	0
181	20231109	165200	612647640	16750	16750	16750	16750	0
182	20231109	165100	612647640	16750	16750	16750	16750	7149
183	20231109	165000	612647640	16750	16750	16750	16750	0
184	20231109	164900	612647640	16750	16750	16750	16750	0
185	20231109	164800	612647640	16750	16750	16750	16750	0
186	20231109	164700	612647640	16750	16750	16750	16750	0
187	20231109	164600	612647640	16750	16750	16750	16750	0
188	20231109	164500	612647640	16750	16750	16750	16750	0
189	20231109	164400	612647640	16750	16750	16750	16750	0
190	20231109	164300	612647640	16750	16750	16750	16750	0
191	20231109	164200	612647640	16750	16750	16750	16750	0
192	20231109	164100	612647640	16750	16750	16750	16750	0
193	20231109	164000	612647640	16750	16750	16750	16750	0
194	20231109	163900	612647640	16750	16750	16750	16750	0
195	20231109	163800	612647640	16750	16750	16750	16750	0
196	20231109	163700	612647640	16750	16750	16750	16750	0
197	20231109	163600	612647640	16750	16750	16750	16750	0
198	20231109	163500	612647640	16750	16750	16750	16750	0
199	20231109	163400	612647640	16750	16750	16750	16750	0
200	20231109	163300	612647640	16750	16750	16750	16750	0
201	20231109	163200	612647640	16750	16750	16750	16750	0
202	20231109	163100	612647640	16750	16750	16750	16750	0
203	20231109	163000	612647640	16750	16750	16750	16750	0
204	20231109	162900	612647640	16750	16750	16750	16750	0
205	20231109	162800	612647640	16750	16750	16750	16750	0
206	20231109	162700	612647640	16750	16750	16750	16750	0
207	20231109	162600	612647640	16750	16750	16750	16750	0
208	20231109	162500	612647640	16750	16750	16750	16750	0
209	20231109	162400	612647640	16750	16750	16750	16750	0
210	20231109	162300	612647640	16750	16750	16750	16750	0
211	20231109	162200	612647640	16750	16750	16750	16750	0
212	20231109	162100	612647640	16750	16750	16750	16750	7149
213	20231109	162000	612647640	16750	16750	16750	16750	0
214	20231109	161900	612647640	16750	16750	16750	16750	0
215	20231109	161800	612647640	16750	16750	16750	16750	0
216	20231109	161700	612647640	16750	16750	16750	16750	0
217	20231109	161600	612647640	16750	16750	16750	16750	0
218	20231109	161500	612647640	16750	16750	16750	16750	0
219	20231109	161400	612647640	16750	16750	16750	16750	0
220	20231109	161300	612647640	16750	16750	16750	16750	0
221	20231109	161200	612647640	16750	16750	16750	16750	0
222	20231109	161100	612647640	16750	16750	16750	16750	0
223	20231109	161000	612647640	16750	16750	16750	16750	0
224	20231109	160900	612647640	16750	16750	16750	16750	0
225	20231109	160800	612647640	16750	16750	16750	16750	0
226	20231109	160700	612647640	16750	16750	16750	16750	0
227	20231109	160600	612647640	16750	16750	16750	16750	0
228	20231109	160500	612647640	16750	16750	16750	16750	0
229	20231109	160400	612647640	16750	16750	16750	16750	0
230	20231109	160300	612647640	16750	16750	16750	16750	0
231	20231109	160200	612647640	16750	16750	16750	16750	0
232	20231109	160100	612647640	16750	16750	16750	16750	0
233	20231109	160000	612647640	16750	16750	16750	16750	0
234	20231109	155900	612647640	16750	16750	16750	16750	0
235	20231109	155800	612647640	16750	16750	16750	16750	0
236	20231109	155700	612647640	16750	16750	16750	16750	0
237	20231109	155600	612647640	16750	16750	16750	16750	0
238	20231109	155500	612647640	16750	16750	16750	16750	0
239	20231109	155400	612647640	16750	16750	16750	16750	0
240	20231109	155300	612647640	16750	16750	16750	16750	0
241	20231109	155200	612647640	16750	16750	16750	16750	0
242	20231109	155100	612647640	16750	16750	16750	16750	7149
243	20231109	155000	612647640	16750	16750	16750	16750	0
244	20231109	154900	612647640	16750	16750	16750	16750	0
245	20231109	154800	612647640	16750	16750	16750	16750	0
246	20231109	154700	612647640	16750	16750	16750	16750	0
247	20231109	154600	612647640	16750	16750	16750	16750	0
248	20231109	154500	612647640	16750	16750	16750	16750	0
249	20231109	154400	612647640	16750	16750	16750	16750	0
250	20231109	154300	612647640	16750	16750	16750	16750	0
251	20231109	154200	612647640	16750	16750	16750	16750	0
252	20231109	154100	612647640	16750	16750	16750	16750	0
253	20231109	154000	612647640	16750	16750	16750	16750	0
254	20231109	153900	612647640	16750	16750	16750	16750	0
255	20231109	153800	612647640	16750	16750	16750	16750	0
256	20231109	153700	612647640	16750	16750	16750	16750	0
257	20231109	153600	612647640	16750	16750	16750	16750	0
258	20231109	153500	612647640	16750	16750	16750	16750	0
259	20231109	153400	612647640	16750	16750	16750	16750	0
260	20231109	153300	612647640	16750	16750	16750	16750	0
261	20231109	153200	612647640	16750	16750	16750	16750	0
262	20231109	153100	612647640	16750	16750	16750	16750	0
263	20231109	153000	612647640	16750	16750	16750	16750	7149
264	20231109	152900	492901890	16690	16690	16690	16690	0
265	20231109	152800	492901890	16690	16690	16690	16690	0
266	20231109	152700	492901890	16690	16690	16690	16690	0
267	20231109	152600	492901890	16690	16690	16690	16690	0
268	20231109	152500	492901890	16690	16690	16690	16690	0
269	20231109	152400	492901890	16690	16690	16690	16690	0
270	20231109	152300	492901890	16690	16690	16690	16690	0
271	20231109	152200	492901890	16690	16690	16690	16690	0
272	20231109	152100	492901890	16690	16690	16690	16690	0
273	20231109	152000	492901890	16690	16690	16690	16690	0
274	20231109	151900	492901890	16690	16690	16690	16650	79
275	20231109	151800	491583540	16690	16690	16690	16690	53
276	20231109	151700	490698970	16690	16690	16690	16690	28
277	20231109	151600	490231650	16680	16690	16690	16680	15
278	20231109	151500	489981310	16690	16690	16690	16680	578
279	20231109	151400	480335460	16690	16690	16690	16680	452
280	20231109	151300	472792650	16690	16690	16690	16680	234
281	20231109	151200	468887820	16690	16680	16690	16680	5
282	20231109	151100	468804410	16680	16660	16680	16660	5
283	20231109	151000	468721080	16670	16670	16680	16670	206
284	20231109	150900	465287030	16680	16670	16690	16670	543
285	20231109	150800	456230670	16670	16670	16670	16670	0
286	20231109	150700	456230670	16670	16670	16670	16670	629
287	20231109	150600	445745240	16660	16660	16660	16650	816
288	20231109	150500	432151180	16660	16660	16660	16650	3
289	20231109	150400	432101210	16660	16660	16660	16660	158
290	20231109	150300	429468930	16660	16660	16660	16660	2
291	20231109	150200	429435610	16660	16660	16660	16660	0
292	20231109	150100	429435610	16660	16660	16660	16660	0
293	20231109	150000	429435610	16660	16660	16660	16660	0
294	20231109	145900	429435610	16660	16660	16660	16660	1
295	20231109	145800	429418950	16660	16660	16660	16660	2
296	20231109	145700	429385630	16660	16660	16660	16660	0
297	20231109	145600	429385630	16660	16660	16660	16660	2
298	20231109	145500	429352310	16660	16660	16660	16660	0
299	20231109	145400	429352310	16660	16660	16660	16660	0
300	20231109	145300	429352310	16660	16660	16660	16660	0
301	20231109	145200	429352310	16660	16660	16660	16660	1
302	20231109	145100	429335650	16620	16620	16620	16620	18
303	20231109	145000	429036490	16660	16630	16660	16630	22
304	20231109	144900	428670580	16650	16660	16660	16650	11
305	20231109	144800	428487410	16660	16660	16660	16630	105
306	20231109	144700	426739560	16670	16670	16670	16670	1
307	20231109	144600	426722890	16660	16660	16660	16660	476
308	20231109	144500	418792730	16660	16660	16660	16660	615
309	20231109	144400	408546830	16660	16650	16660	16650	2
310	20231109	144300	408513520	16650	16650	16650	16640	303
311	20231109	144200	403470270	16650	16640	16650	16640	29
312	20231109	144100	402987700	16640	16640	16640	16640	0
313	20231109	144000	402987700	16640	16640	16640	16640	160
314	20231109	143900	400325300	16650	16650	16650	16650	0
315	20231109	143800	400325300	16650	16650	16650	16650	0
316	20231109	143700	400325300	16650	16650	16650	16650	0
317	20231109	143600	400325300	16650	16640	16650	16640	8
318	20231109	143500	400192150	16650	16650	16650	16650	0
319	20231109	143400	400192150	16650	16650	16650	16650	0
320	20231109	143300	400192150	16650	16650	16650	16650	0
321	20231109	143200	400192150	16650	16650	16650	16650	0
322	20231109	143100	400192150	16650	16650	16650	16650	20
323	20231109	143000	399859150	16650	16650	16650	16650	0
324	20231109	142900	399859150	16650	16650	16650	16650	3
325	20231109	142800	399809200	16630	16630	16630	16630	43
326	20231109	142700	399094110	16630	16630	16630	16630	0
327	20231109	142600	399094110	16630	16630	16630	16630	0
328	20231109	142500	399094110	16630	16630	16630	16630	1
329	20231109	142400	399077480	16620	16620	16620	16620	13
330	20231109	142300	398861420	16630	16630	16630	16630	8
331	20231109	142200	398728380	16630	16630	16630	16630	0
332	20231109	142100	398728380	16630	16630	16630	16630	50
333	20231109	142000	397896880	16630	16630	16630	16630	30
334	20231109	141900	397397980	16630	16630	16630	16630	38
335	20231109	141800	396766040	16650	16660	16660	16650	5
336	20231109	141700	396682770	16670	16670	16670	16670	0
337	20231109	141600	396682770	16670	16670	16670	16660	200
338	20231109	141500	393348780	16670	16670	16670	16670	0
339	20231109	141400	393348780	16670	16680	16680	16670	169
340	20231109	141300	390530360	16680	16680	16680	16680	0
341	20231109	141200	390530360	16680	16680	16680	16680	79
342	20231109	141100	389212640	16670	16670	16670	16670	158
343	20231109	141000	386578780	16670	16670	16670	16670	30
344	20231109	140900	386078680	16680	16670	16680	16670	414
345	20231109	140800	379174230	16680	16680	16680	16680	1
346	20231109	140700	379157550	16670	16650	16670	16650	203
347	20231109	140600	375775470	16650	16650	16650	16650	0
348	20231109	140500	375775470	16650	16650	16650	16650	0
349	20231109	140400	375775470	16650	16650	16650	16650	0
350	20231109	140300	375775470	16650	16650	16650	16650	0
351	20231109	140200	375775470	16650	16650	16660	16650	161
352	20231109	140100	373094800	16650	16640	16650	16640	221
353	20231109	140000	369415160	16640	16640	16640	16640	2
354	20231109	135900	369381880	16640	16640	16640	16600	118
355	20231109	135800	367420810	16650	16650	16650	16650	0
356	20231109	135700	367420810	16650	16640	16650	16640	83
357	20231109	135600	366039680	16630	16620	16630	16620	139
358	20231109	135500	363729020	16620	16620	16620	16620	0
359	20231109	135400	363729020	16620	16620	16620	16620	0
360	20231109	135300	363729020	16620	16620	16620	16620	0
361	20231109	135200	363729020	16620	16620	16620	16620	0
362	20231109	135100	363729020	16620	16620	16620	16620	1
363	20231109	135000	363712400	16610	16610	16610	16610	40
364	20231109	134900	363048000	16630	16620	16630	16620	63
365	20231109	134800	362000920	16620	16620	16620	16620	0
366	20231109	134700	362000920	16620	16620	16620	16620	1
367	20231109	134600	361984300	16610	16610	16610	16610	15
368	20231109	134500	361735150	16610	16610	16610	16610	0
369	20231109	134400	361735150	16610	16610	16610	16610	4
370	20231109	134300	361668710	16610	16610	16610	16610	0
371	20231109	134200	361668710	16610	16600	16610	16600	12
372	20231109	134100	361469490	16600	16600	16600	16600	1
373	20231109	134000	361452890	16620	16620	16620	16620	0
374	20231109	133900	361452890	16620	16620	16620	16620	0
375	20231109	133800	361452890	16620	16620	16620	16620	0
376	20231109	133700	361452890	16620	16620	16620	16620	0
377	20231109	133600	361452890	16620	16620	16620	16620	0
378	20231109	133500	361452890	16620	16620	16620	16620	2
379	20231109	133400	361419650	16620	16620	16620	16620	0
380	20231109	133300	361419650	16620	16600	16620	16600	201
381	20231109	133200	358081460	16630	16600	16630	16600	800
382	20231109	133100	344789880	16620	16610	16620	16610	46
383	20231109	133000	344025810	16630	16630	16630	16630	0
384	20231109	132900	344025810	16630	16610	16630	16610	27
385	20231109	132800	343577260	16610	16610	16610	16610	0
386	20231109	132700	343577260	16610	16610	16610	16610	0
387	20231109	132600	343577260	16610	16610	16610	16610	10
388	20231109	132500	343411160	16630	16630	16630	16630	0
389	20231109	132400	343411160	16630	16630	16630	16630	0
390	20231109	132300	343411160	16630	16630	16630	16630	0
391	20231109	132200	343411160	16630	16620	16630	16620	30
392	20231109	132100	342912540	16600	16600	16630	16600	2705
393	20231109	132000	297996930	16600	16600	16600	16600	17
394	20231109	131900	297714730	16600	16600	16600	16600	0
395	20231109	131800	297714730	16600	16600	16600	16600	0
396	20231109	131700	297714730	16600	16600	16600	16600	0
397	20231109	131600	297714730	16600	16590	16600	16590	464
398	20231109	131500	290015960	16590	16590	16590	16580	16
399	20231109	131400	289750550	16600	16600	16600	16600	0
400	20231109	131300	289750550	16600	16600	16600	16600	0
401	20231109	131200	289750550	16600	16600	16600	16600	1
402	20231109	131100	289733950	16570	16570	16570	16570	11
403	20231109	131000	289551680	16600	16600	16600	16600	2
404	20231109	130900	289518480	16600	16570	16600	16570	59
405	20231109	130800	288540520	16590	16600	16600	16590	4
406	20231109	130700	288474140	16600	16600	16600	16600	8
407	20231109	130600	288341340	16590	16590	16590	16590	30
408	20231109	130500	287843640	16590	16590	16590	16590	1
409	20231109	130400	287827050	16600	16600	16600	16600	0
410	20231109	130300	287827050	16600	16600	16600	16600	0
411	20231109	130200	287827050	16600	16600	16600	16600	2
412	20231109	130100	287793850	16600	16600	16600	16600	0
413	20231109	130000	287793850	16600	16600	16600	16600	0
414	20231109	125900	287793850	16600	16600	16600	16600	0
415	20231109	125800	287793850	16600	16600	16600	16600	0
416	20231109	125700	287793850	16600	16570	16600	16570	83
417	20231109	125600	286418510	16560	16560	16560	16560	68
418	20231109	125500	285292430	16570	16570	16570	16570	3
419	20231109	125400	285242720	16560	16570	16570	16560	199
420	20231109	125300	281947270	16560	16560	16560	16560	7
421	20231109	125200	281831350	16570	16570	16570	16570	0
422	20231109	125100	281831350	16570	16570	16570	16570	129
423	20231109	125000	279693820	16600	16600	16600	16600	0
424	20231109	124900	279693820	16600	16600	16600	16600	0
425	20231109	124800	279693820	16600	16600	16600	16600	2
426	20231109	124700	279660620	16600	16600	16600	16600	0
427	20231109	124600	279660620	16600	16600	16600	16600	0
428	20231109	124500	279660620	16600	16600	16600	16600	0
429	20231109	124400	279660620	16600	16570	16600	16570	418
430	20231109	124300	272734300	16570	16570	16570	16570	0
431	20231109	124200	272734300	16570	16560	16570	16560	2
432	20231109	124100	272701170	16570	16570	16570	16570	8
433	20231109	124000	272568610	16570	16570	16570	16570	1
434	20231109	123900	272552040	16560	16560	16560	16560	40
435	20231109	123800	271889640	16570	16570	16570	16570	0
436	20231109	123700	271889640	16570	16570	16570	16570	0
437	20231109	123600	271889640	16570	16570	16570	16570	7
438	20231109	123500	271773650	16570	16570	16570	16570	2
439	20231109	123400	271740510	16560	16560	16560	16560	50
440	20231109	123300	270912510	16590	16590	16590	16590	100
441	20231109	123200	269253510	16590	16590	16590	16590	11
442	20231109	123100	269071020	16550	16560	16560	16550	128
443	20231109	123000	266952220	16600	16560	16600	16560	49
444	20231109	122900	266140740	16600	16600	16600	16600	1
445	20231109	122800	266124140	16600	16600	16600	16600	2
446	20231109	122700	266090940	16600	16570	16600	16570	2
447	20231109	122600	266057770	16570	16580	16580	16570	80
448	20231109	122500	264731930	16600	16600	16600	16600	0
449	20231109	122400	264731930	16600	16600	16600	16600	0
450	20231109	122300	264731930	16600	16600	16600	16600	0
451	20231109	122200	264731930	16600	16600	16600	16600	0
452	20231109	122100	264731930	16600	16600	16600	16600	2
453	20231109	122000	264698730	16600	16600	16600	16600	0
454	20231109	121900	264698730	16600	16600	16600	16600	0
455	20231109	121800	264698730	16600	16600	16600	16600	0
456	20231109	121700	264698730	16600	16600	16600	16600	0
457	20231109	121600	264698730	16600	16600	16600	16600	0
458	20231109	121500	264698730	16600	16600	16600	16600	0
459	20231109	121400	264698730	16600	16600	16600	16600	2
460	20231109	121300	264665530	16600	16600	16600	16600	0
461	20231109	121200	264665530	16600	16560	16600	16560	403
462	20231109	121100	257991760	16550	16550	16560	16550	73
463	20231109	121000	256783600	16560	16560	16560	16560	0
464	20231109	120900	256783600	16560	16560	16560	16560	0
465	20231109	120800	256783600	16560	16560	16560	16560	12
466	20231109	120700	256584880	16560	16560	16560	16560	0
467	20231109	120600	256584880	16560	16560	16560	16560	0
468	20231109	120500	256584880	16560	16560	16560	16560	0
469	20231109	120400	256584880	16560	16560	16560	16550	79
470	20231109	120300	255276970	16560	16560	16560	16560	160
471	20231109	120200	252627370	16580	16580	16580	16580	100
472	20231109	120100	250969370	16590	16590	16590	16590	2
473	20231109	120000	250936190	16590	16590	16590	16590	0
474	20231109	115900	250936190	16590	16590	16590	16590	5
475	20231109	115800	250853240	16590	16590	16590	16590	0
476	20231109	115700	250853240	16590	16590	16590	16590	0
477	20231109	115600	250853240	16590	16580	16590	16580	48
478	20231109	115500	250057380	16590	16580	16590	16580	2
479	20231109	115400	250024210	16590	16590	16590	16590	2
480	20231109	115300	249991030	16590	16590	16590	16590	1
481	20231109	115200	249974440	16590	16590	16590	16590	0
482	20231109	115100	249974440	16590	16580	16590	16580	4
483	20231109	115000	249908110	16580	16570	16600	16570	163
484	20231109	114900	247207090	16610	16610	16610	16610	0
485	20231109	114800	247207090	16610	16570	16610	16570	276
486	20231109	114700	242633730	16600	16600	16600	16600	65
487	20231109	114600	241554730	16610	16620	16620	16610	30
488	20231109	114500	241056140	16630	16630	16630	16630	0
489	20231109	114400	241056140	16630	16630	16630	16630	1
490	20231109	114300	241039510	16630	16630	16630	16630	0
491	20231109	114200	241039510	16630	16630	16630	16630	0
492	20231109	114100	241039510	16630	16630	16630	16630	2
493	20231109	114000	241006250	16630	16630	16630	16630	0
494	20231109	113900	241006250	16630	16630	16630	16630	0
495	20231109	113800	241006250	16630	16630	16630	16630	0
496	20231109	113700	241006250	16630	16630	16630	16630	1
497	20231109	113600	240989620	16630	16630	16630	16630	100
498	20231109	113500	239326620	16630	16630	16630	16630	0
499	20231109	113400	239326620	16630	16630	16630	16630	50
500	20231109	113300	238495120	16630	16620	16630	16620	50
501	20231109	113200	237663630	16620	16630	16630	16620	2
502	20231109	113100	237630380	16630	16600	16630	16600	88
503	20231109	113000	236168140	16630	16630	16630	16630	0
504	20231109	112900	236168140	16630	16630	16630	16630	0
505	20231109	112800	236168140	16630	16630	16630	16630	88
506	20231109	112700	234704700	16630	16630	16630	16630	3
507	20231109	112600	234654810	16630	16600	16630	16600	525
508	20231109	112500	225926400	16600	16570	16600	16570	156
509	20231109	112400	223340900	16570	16560	16570	16560	138
510	20231109	112300	221055610	16560	16560	16560	16560	2
511	20231109	112200	221022490	16560	16560	16560	16560	151
512	20231109	112100	218521930	16560	16540	16560	16540	17
513	20231109	112000	218240510	16560	16550	16560	16550	79
514	20231109	111900	216932930	16550	16540	16550	16540	160
515	20231109	111800	214286510	16560	16560	16560	16550	69
516	20231109	111700	213144330	16560	16560	16560	16560	1
517	20231109	111600	213127770	16560	16540	16560	16540	3
518	20231109	111500	213078110	16560	16560	16560	16560	1
519	20231109	111400	213061550	16560	16560	16560	16560	3
520	20231109	111300	213011870	16560	16560	16560	16560	1
521	20231109	111200	212995310	16560	16560	16560	16560	15
522	20231109	111100	212746910	16540	16560	16560	16540	49
523	20231109	111000	211936430	16560	16570	16570	16560	21
524	20231109	110900	211588660	16570	16530	16570	16530	202
525	20231109	110800	208249520	16570	16580	16580	16570	2
526	20231109	110700	208216370	16590	16590	16590	16590	3
527	20231109	110600	208166600	16600	16520	16600	16520	242
528	20231109	110500	204168680	16520	16510	16520	16510	98
529	20231109	110400	202550680	16520	16520	16540	16520	73
530	20231109	110300	201344610	16540	16540	16540	16540	1
531	20231109	110200	201328070	16540	16540	16540	16540	1
532	20231109	110100	201311530	16540	16540	16540	16540	4
533	20231109	110000	201245370	16540	16530	16540	16530	7
534	20231109	105900	201129630	16530	16520	16530	16520	57
535	20231109	105800	200187980	16520	16520	16540	16520	147
536	20231109	105700	197759520	16520	16520	16520	16520	8
537	20231109	105600	197627360	16520	16520	16520	16520	5
538	20231109	105500	197544760	16520	16520	16520	16520	396
539	20231109	105400	191002840	16530	16540	16540	16530	71
540	20231109	105300	189829190	16530	16530	16530	16530	72
541	20231109	105200	188639030	16540	16560	16560	16540	103
542	20231109	105100	186934360	16580	16580	16580	16580	0
543	20231109	105000	186934360	16580	16580	16580	16580	0
544	20231109	104900	186934360	16580	16590	16590	16580	125
545	20231109	104800	184861470	16590	16590	16590	16590	62
546	20231109	104700	183832890	16590	16590	16590	16590	0
547	20231109	104600	183832890	16590	16590	16590	16590	1
548	20231109	104500	183816300	16580	16580	16580	16580	15
549	20231109	104400	183567600	16590	16590	16590	16590	0
550	20231109	104300	183567600	16590	16590	16590	16590	49
551	20231109	104200	182754690	16590	16600	16600	16590	50
552	20231109	104100	181925180	16610	16610	16610	16610	30
553	20231109	104000	181426880	16620	16620	16620	16620	0
554	20231109	103900	181426880	16620	16620	16620	16620	0
555	20231109	103800	181426880	16620	16620	16620	16620	0
556	20231109	103700	181426880	16620	16620	16620	16620	0
557	20231109	103600	181426880	16620	16620	16620	16620	134
558	20231109	103500	179199800	16630	16630	16630	16630	0
559	20231109	103400	179199800	16630	16620	16630	16620	232
560	20231109	103300	175342950	16610	16610	16610	16610	12
561	20231109	103200	175143630	16610	16600	16610	16600	53
562	20231109	103100	174263820	16600	16590	16600	16590	130
563	20231109	103000	172106820	16590	16590	16590	16590	48
564	20231109	102900	171310500	16590	16590	16590	16590	0
565	20231109	102800	171310500	16590	16590	16590	16590	0
566	20231109	102700	171310500	16590	16570	16590	16570	238
567	20231109	102600	167366820	16590	16590	16590	16590	0
568	20231109	102500	167366820	16590	16590	16590	16590	1
569	20231109	102400	167350230	16540	16600	16600	16540	753
570	20231109	102300	154894640	16600	16580	16600	16580	31
571	20231109	102200	154380640	16590	16580	16590	16580	143
572	20231109	102100	152008560	16580	16580	16580	16580	0
573	20231109	102000	152008560	16580	16570	16580	16530	492
574	20231109	101900	143874630	16580	16580	16580	16580	82
575	20231109	101800	142515070	16600	16600	16600	16600	0
576	20231109	101700	142515070	16600	16620	16620	16600	239
577	20231109	101600	138546890	16590	16590	16590	16590	33
578	20231109	101500	137999420	16590	16590	16590	16590	20
579	20231109	101400	137667620	16630	16600	16630	16600	85
580	20231109	101300	136255800	16640	16630	16640	16630	10
581	20231109	101200	136089450	16640	16640	16640	16640	0
582	20231109	101100	136089450	16640	16640	16640	16640	0
583	20231109	101000	136089450	16640	16550	16640	16550	487
584	20231109	100900	128015570	16550	16550	16550	16550	0
585	20231109	100800	128015570	16550	16550	16560	16550	101
586	20231109	100700	126344010	16560	16560	16560	16560	0
587	20231109	100600	126344010	16560	16560	16560	16560	1
588	20231109	100500	126327450	16550	16550	16550	16550	44
589	20231109	100400	125599250	16550	16550	16550	16550	1
590	20231109	100300	125582700	16530	16550	16550	16530	55
591	20231109	100200	124673530	16560	16560	16560	16560	1
592	20231109	100100	124656970	16550	16550	16550	16550	65
593	20231109	100000	123581220	16530	16550	16550	16530	119
594	20231109	095900	121613770	16550	16560	16560	16530	6
595	20231109	095800	121514540	16550	16540	16550	16540	21
596	20231109	095700	121167000	16530	16560	16560	16530	277
597	20231109	095600	116583790	16580	16580	16580	16580	0
598	20231109	095500	116583790	16580	16580	16580	16580	89
599	20231109	095400	115108170	16580	16580	16580	16580	0
600	20231109	095300	115108170	16580	16580	16580	16560	113
601	20231109	095200	113235630	16560	16570	16570	16560	101
602	20231109	095100	111563050	16580	16580	16580	16580	0
603	20231109	095000	111563050	16580	16580	16580	16580	33
604	20231109	094900	111015910	16570	16580	16580	16570	106
605	20231109	094800	109259480	16580	16570	16580	16570	58
606	20231109	094700	108298100	16580	16580	16580	16580	0
607	20231109	094600	108298100	16580	16570	16580	16570	30
608	20231109	094500	107800990	16580	16560	16580	16560	30
609	20231109	094400	107304170	16560	16550	16560	16550	184
610	20231109	094300	104258660	16550	16550	16550	16550	216
611	20231109	094200	100683860	16550	16550	16550	16550	100
612	20231109	094100	99028860	16550	16550	16550	16550	0
613	20231109	094000	99028860	16550	16520	16550	16520	43
614	20231109	093900	98317650	16550	16550	16550	16550	10
615	20231109	093800	98152150	16550	16550	16550	16550	0
616	20231109	093700	98152150	16550	16550	16550	16550	3
617	20231109	093600	98102500	16550	16550	16550	16550	27
618	20231109	093500	97655650	16550	16540	16560	16510	487
619	20231109	093400	89600150	16540	16550	16550	16540	20
620	20231109	093300	89269330	16550	16540	16550	16530	27
621	20231109	093200	88822970	16500	16550	16550	16500	23
622	20231109	093100	88443290	16550	16550	16550	16550	0
623	20231109	093000	88443290	16550	16500	16550	16480	276
624	20231109	092900	83890900	16500	16510	16510	16500	185
625	20231109	092800	80837400	16510	16540	16540	16510	752
626	20231109	092700	68412060	16550	16560	16560	16540	307
627	20231109	092600	63333730	16550	16540	16550	16540	116
628	20231109	092500	61415020	16560	16550	16560	16530	91
629	20231109	092400	59909090	16560	16560	16560	16560	0
630	20231109	092300	59909090	16560	16560	16560	16560	0
631	20231109	092200	59909090	16560	16570	16570	16560	258
632	20231109	092100	55634890	16580	16570	16580	16570	11
633	20231109	092000	55452590	16570	16570	16630	16570	204
634	20231109	091900	52071530	16560	16620	16620	16560	72
635	20231109	091800	50878660	16630	16630	16630	16630	0
636	20231109	091700	50878660	16630	16630	16630	16630	1
637	20231109	091600	50862030	16550	16550	16560	16550	667
638	20231109	091500	39821580	16570	16590	16590	16570	188
639	20231109	091400	36704810	16650	16620	16650	16590	225
640	20231109	091300	32967540	16620	16640	16660	16620	180
641	20231109	091200	29974840	16640	16640	16640	16640	1
642	20231109	091100	29958200	16640	16640	16640	16640	20
643	20231109	091000	29625400	16640	16640	16640	16640	0
644	20231109	090900	29625400	16640	16660	16660	16600	58
645	20231109	090800	28662170	16600	16600	16610	16600	502
646	20231109	090700	20326120	16600	16600	16600	16600	100
647	20231109	090600	18666120	16670	16670	16670	16670	10
648	20231109	090500	18499420	16660	16660	16660	16660	228
649	20231109	090400	14700940	16680	16710	16710	16680	105
650	20231109	090300	12946540	16710	16710	16710	16710	13
651	20231109	090200	12729310	16710	16730	16730	16660	12
652	20231109	090100	12529270	16660	16750	16750	16660	309
653	20231109	090000	7361720	16750	16660	16750	16660	411