KissMeData/417970/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212500	353054110	15890	15890	15890	15890	530
3	20231108	212400	353054110	15890	15890	15890	15890	0
4	20231108	212300	353054110	15890	15890	15890	15890	0
5	20231108	212200	353054110	15890	15890	15890	15890	0
6	20231108	212100	353054110	15890	15890	15890	15890	0
7	20231108	212000	353054110	15890	15890	15890	15890	0
8	20231108	211900	353054110	15890	15890	15890	15890	0
9	20231108	211800	353054110	15890	15890	15890	15890	0
10	20231108	211700	353054110	15890	15890	15890	15890	0
11	20231108	211600	353054110	15890	15890	15890	15890	0
12	20231108	211500	353054110	15890	15890	15890	15890	0
13	20231108	211400	353054110	15890	15890	15890	15890	0
14	20231108	211300	353054110	15890	15890	15890	15890	0
15	20231108	211200	353054110	15890	15890	15890	15890	0
16	20231108	211100	353054110	15890	15890	15890	15890	0
17	20231108	211000	353054110	15890	15890	15890	15890	0
18	20231108	210900	353054110	15890	15890	15890	15890	0
19	20231108	210800	353054110	15890	15890	15890	15890	0
20	20231108	210700	353054110	15890	15890	15890	15890	0
21	20231108	210600	353054110	15890	15890	15890	15890	0
22	20231108	210500	353054110	15890	15890	15890	15890	0
23	20231108	210400	353054110	15890	15890	15890	15890	0
24	20231108	210300	353054110	15890	15890	15890	15890	0
25	20231108	210200	353054110	15890	15890	15890	15890	0
26	20231108	210100	353054110	15890	15890	15890	15890	0
27	20231108	210000	353054110	15890	15890	15890	15890	0
28	20231108	205900	353054110	15890	15890	15890	15890	0
29	20231108	205800	353054110	15890	15890	15890	15890	0
30	20231108	205700	353054110	15890	15890	15890	15890	0
31	20231108	205600	353054110	15890	15890	15890	15890	0
32	20231108	205500	353054110	15890	15890	15890	15890	530
33	20231108	205400	353054110	15890	15890	15890	15890	0
34	20231108	205300	353054110	15890	15890	15890	15890	0
35	20231108	205200	353054110	15890	15890	15890	15890	0
36	20231108	205100	353054110	15890	15890	15890	15890	0
37	20231108	205000	353054110	15890	15890	15890	15890	0
38	20231108	204900	353054110	15890	15890	15890	15890	0
39	20231108	204800	353054110	15890	15890	15890	15890	0
40	20231108	204700	353054110	15890	15890	15890	15890	0
41	20231108	204600	353054110	15890	15890	15890	15890	0
42	20231108	204500	353054110	15890	15890	15890	15890	0
43	20231108	204400	353054110	15890	15890	15890	15890	0
44	20231108	204300	353054110	15890	15890	15890	15890	0
45	20231108	204200	353054110	15890	15890	15890	15890	0
46	20231108	204100	353054110	15890	15890	15890	15890	0
47	20231108	204000	353054110	15890	15890	15890	15890	0
48	20231108	203900	353054110	15890	15890	15890	15890	0
49	20231108	203800	353054110	15890	15890	15890	15890	0
50	20231108	203700	353054110	15890	15890	15890	15890	0
51	20231108	203600	353054110	15890	15890	15890	15890	0
52	20231108	203500	353054110	15890	15890	15890	15890	0
53	20231108	203400	353054110	15890	15890	15890	15890	0
54	20231108	203300	353054110	15890	15890	15890	15890	0
55	20231108	203200	353054110	15890	15890	15890	15890	0
56	20231108	203100	353054110	15890	15890	15890	15890	0
57	20231108	203000	353054110	15890	15890	15890	15890	0
58	20231108	202900	353054110	15890	15890	15890	15890	0
59	20231108	202800	353054110	15890	15890	15890	15890	0
60	20231108	202700	353054110	15890	15890	15890	15890	0
61	20231108	202600	353054110	15890	15890	15890	15890	0
62	20231108	202500	353054110	15890	15890	15890	15890	530
63	20231108	202400	353054110	15890	15890	15890	15890	0
64	20231108	202300	353054110	15890	15890	15890	15890	0
65	20231108	202200	353054110	15890	15890	15890	15890	0
66	20231108	202100	353054110	15890	15890	15890	15890	0
67	20231108	202000	353054110	15890	15890	15890	15890	0
68	20231108	201900	353054110	15890	15890	15890	15890	0
69	20231108	201800	353054110	15890	15890	15890	15890	0
70	20231108	201700	353054110	15890	15890	15890	15890	0
71	20231108	201600	353054110	15890	15890	15890	15890	0
72	20231108	201500	353054110	15890	15890	15890	15890	0
73	20231108	201400	353054110	15890	15890	15890	15890	0
74	20231108	201300	353054110	15890	15890	15890	15890	0
75	20231108	201200	353054110	15890	15890	15890	15890	0
76	20231108	201100	353054110	15890	15890	15890	15890	0
77	20231108	201000	353054110	15890	15890	15890	15890	0
78	20231108	200900	353054110	15890	15890	15890	15890	0
79	20231108	200800	353054110	15890	15890	15890	15890	0
80	20231108	200700	353054110	15890	15890	15890	15890	0
81	20231108	200600	353054110	15890	15890	15890	15890	0
82	20231108	200500	353054110	15890	15890	15890	15890	0
83	20231108	200400	353054110	15890	15890	15890	15890	0
84	20231108	200300	353054110	15890	15890	15890	15890	0
85	20231108	200200	353054110	15890	15890	15890	15890	0
86	20231108	200100	353054110	15890	15890	15890	15890	0
87	20231108	200000	353054110	15890	15890	15890	15890	0
88	20231108	195900	353054110	15890	15890	15890	15890	0
89	20231108	195800	353054110	15890	15890	15890	15890	0
90	20231108	195700	353054110	15890	15890	15890	15890	0
91	20231108	195600	353054110	15890	15890	15890	15890	0
92	20231108	195500	353054110	15890	15890	15890	15890	530
93	20231108	195400	353054110	15890	15890	15890	15890	0
94	20231108	195300	353054110	15890	15890	15890	15890	0
95	20231108	195200	353054110	15890	15890	15890	15890	0
96	20231108	195100	353054110	15890	15890	15890	15890	0
97	20231108	195000	353054110	15890	15890	15890	15890	0
98	20231108	194900	353054110	15890	15890	15890	15890	0
99	20231108	194800	353054110	15890	15890	15890	15890	0
100	20231108	194700	353054110	15890	15890	15890	15890	0
101	20231108	194600	353054110	15890	15890	15890	15890	0
102	20231108	194500	353054110	15890	15890	15890	15890	0
103	20231108	194400	353054110	15890	15890	15890	15890	0
104	20231108	194300	353054110	15890	15890	15890	15890	0
105	20231108	194200	353054110	15890	15890	15890	15890	0
106	20231108	194100	353054110	15890	15890	15890	15890	0
107	20231108	194000	353054110	15890	15890	15890	15890	0
108	20231108	193900	353054110	15890	15890	15890	15890	0
109	20231108	193800	353054110	15890	15890	15890	15890	0
110	20231108	193700	353054110	15890	15890	15890	15890	0
111	20231108	193600	353054110	15890	15890	15890	15890	0
112	20231108	193500	353054110	15890	15890	15890	15890	0
113	20231108	193400	353054110	15890	15890	15890	15890	0
114	20231108	193300	353054110	15890	15890	15890	15890	0
115	20231108	193200	353054110	15890	15890	15890	15890	0
116	20231108	193100	353054110	15890	15890	15890	15890	0
117	20231108	193000	353054110	15890	15890	15890	15890	0
118	20231108	192900	353054110	15890	15890	15890	15890	0
119	20231108	192800	353054110	15890	15890	15890	15890	0
120	20231108	192700	353054110	15890	15890	15890	15890	0
121	20231108	192600	353054110	15890	15890	15890	15890	0
122	20231108	192500	353054110	15890	15890	15890	15890	530
123	20231108	192400	353054110	15890	15890	15890	15890	0
124	20231108	192300	353054110	15890	15890	15890	15890	0
125	20231108	192200	353054110	15890	15890	15890	15890	0
126	20231108	192100	353054110	15890	15890	15890	15890	0
127	20231108	192000	353054110	15890	15890	15890	15890	0
128	20231108	191900	353054110	15890	15890	15890	15890	0
129	20231108	191800	353054110	15890	15890	15890	15890	0
130	20231108	191700	353054110	15890	15890	15890	15890	0
131	20231108	191600	353054110	15890	15890	15890	15890	0
132	20231108	191500	353054110	15890	15890	15890	15890	0
133	20231108	191400	353054110	15890	15890	15890	15890	0
134	20231108	191300	353054110	15890	15890	15890	15890	0
135	20231108	191200	353054110	15890	15890	15890	15890	0
136	20231108	191100	353054110	15890	15890	15890	15890	0
137	20231108	191000	353054110	15890	15890	15890	15890	0
138	20231108	190900	353054110	15890	15890	15890	15890	0
139	20231108	190800	353054110	15890	15890	15890	15890	0
140	20231108	190700	353054110	15890	15890	15890	15890	0
141	20231108	190600	353054110	15890	15890	15890	15890	0
142	20231108	190500	353054110	15890	15890	15890	15890	0
143	20231108	190400	353054110	15890	15890	15890	15890	0
144	20231108	190300	353054110	15890	15890	15890	15890	0
145	20231108	190200	353054110	15890	15890	15890	15890	0
146	20231108	190100	353054110	15890	15890	15890	15890	0
147	20231108	190000	353054110	15890	15890	15890	15890	0
148	20231108	185900	353054110	15890	15890	15890	15890	0
149	20231108	185800	353054110	15890	15890	15890	15890	0
150	20231108	185700	353054110	15890	15890	15890	15890	0
151	20231108	185600	353054110	15890	15890	15890	15890	0
152	20231108	185500	353054110	15890	15890	15890	15890	530
153	20231108	185400	353054110	15890	15890	15890	15890	0
154	20231108	185300	353054110	15890	15890	15890	15890	0
155	20231108	185200	353054110	15890	15890	15890	15890	0
156	20231108	185100	353054110	15890	15890	15890	15890	0
157	20231108	185000	353054110	15890	15890	15890	15890	0
158	20231108	184900	353054110	15890	15890	15890	15890	0
159	20231108	184800	353054110	15890	15890	15890	15890	0
160	20231108	184700	353054110	15890	15890	15890	15890	0
161	20231108	184600	353054110	15890	15890	15890	15890	0
162	20231108	184500	353054110	15890	15890	15890	15890	0
163	20231108	184400	353054110	15890	15890	15890	15890	0
164	20231108	184300	353054110	15890	15890	15890	15890	0
165	20231108	184200	353054110	15890	15890	15890	15890	0
166	20231108	184100	353054110	15890	15890	15890	15890	0
167	20231108	184000	353054110	15890	15890	15890	15890	0
168	20231108	183900	353054110	15890	15890	15890	15890	0
169	20231108	183800	353054110	15890	15890	15890	15890	0
170	20231108	183700	353054110	15890	15890	15890	15890	0
171	20231108	183600	353054110	15890	15890	15890	15890	0
172	20231108	183500	353054110	15890	15890	15890	15890	0
173	20231108	183400	353054110	15890	15890	15890	15890	0
174	20231108	183300	353054110	15890	15890	15890	15890	0
175	20231108	183200	353054110	15890	15890	15890	15890	0
176	20231108	183100	353054110	15890	15890	15890	15890	0
177	20231108	183000	353054110	15890	15890	15890	15890	0
178	20231108	182900	353054110	15890	15890	15890	15890	0
179	20231108	182800	353054110	15890	15890	15890	15890	0
180	20231108	182700	353054110	15890	15890	15890	15890	0
181	20231108	182600	353054110	15890	15890	15890	15890	0
182	20231108	182500	353054110	15890	15890	15890	15890	530
183	20231108	182400	353054110	15890	15890	15890	15890	0
184	20231108	182300	353054110	15890	15890	15890	15890	0
185	20231108	182200	353054110	15890	15890	15890	15890	0
186	20231108	182100	353054110	15890	15890	15890	15890	0
187	20231108	182000	353054110	15890	15890	15890	15890	0
188	20231108	181900	353054110	15890	15890	15890	15890	0
189	20231108	181800	353054110	15890	15890	15890	15890	0
190	20231108	181700	353054110	15890	15890	15890	15890	0
191	20231108	181600	353054110	15890	15890	15890	15890	0
192	20231108	181500	353054110	15890	15890	15890	15890	0
193	20231108	181400	353054110	15890	15890	15890	15890	0
194	20231108	181300	353054110	15890	15890	15890	15890	0
195	20231108	181200	353054110	15890	15890	15890	15890	0
196	20231108	181100	353054110	15890	15890	15890	15890	0
197	20231108	181000	353054110	15890	15890	15890	15890	0
198	20231108	180900	353054110	15890	15890	15890	15890	0
199	20231108	180800	353054110	15890	15890	15890	15890	0
200	20231108	180700	353054110	15890	15890	15890	15890	0
201	20231108	180600	353054110	15890	15890	15890	15890	0
202	20231108	180500	353054110	15890	15890	15890	15890	0
203	20231108	180400	353054110	15890	15890	15890	15890	0
204	20231108	180300	353054110	15890	15890	15890	15890	0
205	20231108	180200	353054110	15890	15890	15890	15890	0
206	20231108	180100	353054110	15890	15890	15890	15890	0
207	20231108	180000	353054110	15890	15890	15890	15890	0
208	20231108	175900	353054110	15890	15890	15890	15890	0
209	20231108	175800	353054110	15890	15890	15890	15890	0
210	20231108	175700	353054110	15890	15890	15890	15890	0
211	20231108	175600	353054110	15890	15890	15890	15890	0
212	20231108	175500	353054110	15890	15890	15890	15890	530
213	20231108	175400	353054110	15890	15890	15890	15890	0
214	20231108	175300	353054110	15890	15890	15890	15890	0
215	20231108	175200	353054110	15890	15890	15890	15890	0
216	20231108	175100	353054110	15890	15890	15890	15890	0
217	20231108	175000	353054110	15890	15890	15890	15890	0
218	20231108	174900	353054110	15890	15890	15890	15890	0
219	20231108	174800	353054110	15890	15890	15890	15890	0
220	20231108	174700	353054110	15890	15890	15890	15890	0
221	20231108	174600	353054110	15890	15890	15890	15890	0
222	20231108	174500	353054110	15890	15890	15890	15890	0
223	20231108	174400	353054110	15890	15890	15890	15890	0
224	20231108	174300	353054110	15890	15890	15890	15890	0
225	20231108	174200	353054110	15890	15890	15890	15890	0
226	20231108	174100	353054110	15890	15890	15890	15890	0
227	20231108	174000	353054110	15890	15890	15890	15890	0
228	20231108	173900	353054110	15890	15890	15890	15890	0
229	20231108	173800	353054110	15890	15890	15890	15890	0
230	20231108	173700	353054110	15890	15890	15890	15890	0
231	20231108	173600	353054110	15890	15890	15890	15890	0
232	20231108	173500	353054110	15890	15890	15890	15890	0
233	20231108	173400	353054110	15890	15890	15890	15890	0
234	20231108	173300	353054110	15890	15890	15890	15890	0
235	20231108	173200	353054110	15890	15890	15890	15890	0
236	20231108	173100	353054110	15890	15890	15890	15890	0
237	20231108	173000	353054110	15890	15890	15890	15890	0
238	20231108	172900	353054110	15890	15890	15890	15890	0
239	20231108	172800	353054110	15890	15890	15890	15890	0
240	20231108	172700	353054110	15890	15890	15890	15890	0
241	20231108	172600	353054110	15890	15890	15890	15890	0
242	20231108	172500	353054110	15890	15890	15890	15890	530
243	20231108	172400	353054110	15890	15890	15890	15890	0
244	20231108	172300	353054110	15890	15890	15890	15890	0
245	20231108	172200	353054110	15890	15890	15890	15890	0
246	20231108	172100	353054110	15890	15890	15890	15890	0
247	20231108	172000	353054110	15890	15890	15890	15890	0
248	20231108	171900	353054110	15890	15890	15890	15890	0
249	20231108	171800	353054110	15890	15890	15890	15890	0
250	20231108	171700	353054110	15890	15890	15890	15890	0
251	20231108	171600	353054110	15890	15890	15890	15890	0
252	20231108	171500	353054110	15890	15890	15890	15890	0
253	20231108	171400	353054110	15890	15890	15890	15890	0
254	20231108	171300	353054110	15890	15890	15890	15890	0
255	20231108	171200	353054110	15890	15890	15890	15890	0
256	20231108	171100	353054110	15890	15890	15890	15890	0
257	20231108	171000	353054110	15890	15890	15890	15890	0
258	20231108	170900	353054110	15890	15890	15890	15890	0
259	20231108	170800	353054110	15890	15890	15890	15890	0
260	20231108	170700	353054110	15890	15890	15890	15890	0
261	20231108	170600	353054110	15890	15890	15890	15890	0
262	20231108	170500	353054110	15890	15890	15890	15890	0
263	20231108	170400	353054110	15890	15890	15890	15890	0
264	20231108	170300	353054110	15890	15890	15890	15890	0
265	20231108	170200	353054110	15890	15890	15890	15890	0
266	20231108	170100	353054110	15890	15890	15890	15890	0
267	20231108	170000	353054110	15890	15890	15890	15890	0
268	20231108	165900	353054110	15890	15890	15890	15890	0
269	20231108	165800	353054110	15890	15890	15890	15890	0
270	20231108	165700	353054110	15890	15890	15890	15890	0
271	20231108	165600	353054110	15890	15890	15890	15890	0
272	20231108	165500	353054110	15890	15890	15890	15890	530
273	20231108	165400	353054110	15890	15890	15890	15890	0
274	20231108	165300	353054110	15890	15890	15890	15890	0
275	20231108	165200	353054110	15890	15890	15890	15890	0
276	20231108	165100	353054110	15890	15890	15890	15890	0
277	20231108	165000	353054110	15890	15890	15890	15890	0
278	20231108	164900	353054110	15890	15890	15890	15890	0
279	20231108	164800	353054110	15890	15890	15890	15890	0
280	20231108	164700	353054110	15890	15890	15890	15890	0
281	20231108	164600	353054110	15890	15890	15890	15890	0
282	20231108	164500	353054110	15890	15890	15890	15890	0
283	20231108	164400	353054110	15890	15890	15890	15890	0
284	20231108	164300	353054110	15890	15890	15890	15890	0
285	20231108	164200	353054110	15890	15890	15890	15890	0
286	20231108	164100	353054110	15890	15890	15890	15890	0
287	20231108	164000	353054110	15890	15890	15890	15890	0
288	20231108	163900	353054110	15890	15890	15890	15890	0
289	20231108	163800	353054110	15890	15890	15890	15890	0
290	20231108	163700	353054110	15890	15890	15890	15890	0
291	20231108	163600	353054110	15890	15890	15890	15890	0
292	20231108	163500	353054110	15890	15890	15890	15890	0
293	20231108	163400	353054110	15890	15890	15890	15890	0
294	20231108	163300	353054110	15890	15890	15890	15890	0
295	20231108	163200	353054110	15890	15890	15890	15890	0
296	20231108	163100	353054110	15890	15890	15890	15890	0
297	20231108	163000	353054110	15890	15890	15890	15890	0
298	20231108	162900	353054110	15890	15890	15890	15890	0
299	20231108	162800	353054110	15890	15890	15890	15890	0
300	20231108	162700	353054110	15890	15890	15890	15890	0
301	20231108	162600	353054110	15890	15890	15890	15890	0
302	20231108	162500	353054110	15890	15890	15890	15890	530
303	20231108	162400	353054110	15890	15890	15890	15890	0
304	20231108	162300	353054110	15890	15890	15890	15890	0
305	20231108	162200	353054110	15890	15890	15890	15890	0
306	20231108	162100	353054110	15890	15890	15890	15890	0
307	20231108	162000	353054110	15890	15890	15890	15890	0
308	20231108	161900	353054110	15890	15890	15890	15890	0
309	20231108	161800	353054110	15890	15890	15890	15890	0
310	20231108	161700	353054110	15890	15890	15890	15890	0
311	20231108	161600	353054110	15890	15890	15890	15890	0
312	20231108	161500	353054110	15890	15890	15890	15890	0
313	20231108	161400	353054110	15890	15890	15890	15890	0
314	20231108	161300	353054110	15890	15890	15890	15890	0
315	20231108	161200	353054110	15890	15890	15890	15890	0
316	20231108	161100	353054110	15890	15890	15890	15890	0
317	20231108	161000	353054110	15890	15890	15890	15890	0
318	20231108	160900	353054110	15890	15890	15890	15890	0
319	20231108	160800	353054110	15890	15890	15890	15890	0
320	20231108	160700	353054110	15890	15890	15890	15890	0
321	20231108	160600	353054110	15890	15890	15890	15890	0
322	20231108	160500	353054110	15890	15890	15890	15890	0
323	20231108	160400	353054110	15890	15890	15890	15890	0
324	20231108	160300	353054110	15890	15890	15890	15890	0
325	20231108	160200	353054110	15890	15890	15890	15890	0
326	20231108	160100	353054110	15890	15890	15890	15890	0
327	20231108	160000	353054110	15890	15890	15890	15890	0
328	20231108	155900	353054110	15890	15890	15890	15890	0
329	20231108	155800	353054110	15890	15890	15890	15890	0
330	20231108	155700	353054110	15890	15890	15890	15890	0
331	20231108	155600	353054110	15890	15890	15890	15890	0
332	20231108	155500	353054110	15890	15890	15890	15890	530
333	20231108	155400	353054110	15890	15890	15890	15890	0
334	20231108	155300	353054110	15890	15890	15890	15890	0
335	20231108	155200	353054110	15890	15890	15890	15890	0
336	20231108	155100	353054110	15890	15890	15890	15890	0
337	20231108	155000	353054110	15890	15890	15890	15890	0
338	20231108	154900	353054110	15890	15890	15890	15890	0
339	20231108	154800	353054110	15890	15890	15890	15890	0
340	20231108	154700	353054110	15890	15890	15890	15890	0
341	20231108	154600	353054110	15890	15890	15890	15890	0
342	20231108	154500	353054110	15890	15890	15890	15890	0
343	20231108	154400	353054110	15890	15890	15890	15890	0
344	20231108	154300	353054110	15890	15890	15890	15890	0
345	20231108	154200	353054110	15890	15890	15890	15890	0
346	20231108	154100	353054110	15890	15890	15890	15890	0
347	20231108	154000	353054110	15890	15890	15890	15890	0
348	20231108	153900	353054110	15890	15890	15890	15890	0
349	20231108	153800	353054110	15890	15890	15890	15890	0
350	20231108	153700	353054110	15890	15890	15890	15890	0
351	20231108	153600	353054110	15890	15890	15890	15890	0
352	20231108	153500	353054110	15890	15890	15890	15890	0
353	20231108	153400	353054110	15890	15890	15890	15890	0
354	20231108	153300	353054110	15890	15890	15890	15890	0
355	20231108	153200	353054110	15890	15890	15890	15890	0
356	20231108	153100	353054110	15890	15890	15890	15890	0
357	20231108	153000	353054110	15890	15890	15890	15890	530
358	20231108	152900	344632410	15830	15830	15830	15830	0
359	20231108	152800	344632410	15830	15830	15830	15830	0
360	20231108	152700	344632410	15830	15830	15830	15830	0
361	20231108	152600	344632410	15830	15830	15830	15830	0
362	20231108	152500	344632410	15830	15830	15830	15830	0
363	20231108	152400	344632410	15830	15830	15830	15830	0
364	20231108	152300	344632410	15830	15830	15830	15830	0
365	20231108	152200	344632410	15830	15830	15830	15830	0
366	20231108	152100	344632410	15830	15830	15830	15830	0
367	20231108	152000	344632410	15830	15830	15830	15830	0
368	20231108	151900	344632410	15830	15780	15830	15780	277
369	20231108	151800	340253410	15780	15780	15780	15780	5
370	20231108	151700	340174510	15780	15780	15780	15780	0
371	20231108	151600	340174510	15780	15780	15780	15780	0
372	20231108	151500	340174510	15780	15780	15780	15780	0
373	20231108	151400	340174510	15780	15780	15780	15780	0
374	20231108	151300	340174510	15780	15780	15780	15780	0
375	20231108	151200	340174510	15780	15780	15780	15780	0
376	20231108	151100	340174510	15780	15780	15780	15780	0
377	20231108	151000	340174510	15780	15780	15780	15720	67
378	20231108	150900	339119050	15780	15780	15780	15780	5
379	20231108	150800	339040150	15780	15780	15780	15780	0
380	20231108	150700	339040150	15780	15780	15780	15780	0
381	20231108	150600	339040150	15780	15780	15780	15780	0
382	20231108	150500	339040150	15780	15780	15780	15780	0
383	20231108	150400	339040150	15780	15780	15780	15780	0
384	20231108	150300	339040150	15780	15780	15780	15780	0
385	20231108	150200	339040150	15780	15780	15780	15780	112
386	20231108	150100	337272790	15720	15720	15720	15720	54
387	20231108	150000	336423910	15720	15720	15720	15720	0
388	20231108	145900	336423910	15720	15720	15720	15720	43
389	20231108	145800	335747950	15720	15730	15730	15720	50
390	20231108	145700	334961780	15720	15720	15720	15720	0
391	20231108	145600	334961780	15720	15720	15720	15720	10
392	20231108	145500	334804580	15790	15740	15790	15720	400
393	20231108	145400	328512660	15740	15740	15790	15740	58
394	20231108	145300	327599540	15740	15790	15790	15740	34
395	20231108	145200	327063760	15790	15780	15790	15780	102
396	20231108	145100	325454180	15780	15780	15780	15780	0
397	20231108	145000	325454180	15780	15780	15780	15780	4
398	20231108	144900	325391060	15750	15780	15780	15750	35
399	20231108	144800	324839780	15750	15760	15780	15750	144
400	20231108	144700	322571500	15790	15790	15790	15790	0
401	20231108	144600	322571500	15790	15790	15790	15790	10
402	20231108	144500	322413600	15790	15790	15790	15790	19
403	20231108	144400	322113590	15790	15790	15790	15790	2
404	20231108	144300	322082010	15810	15810	15810	15810	2
405	20231108	144200	322050390	15800	15800	15800	15800	0
406	20231108	144100	322050390	15800	15800	15800	15800	0
407	20231108	144000	322050390	15800	15800	15800	15800	10
408	20231108	143900	321892390	15820	15820	15820	15820	0
409	20231108	143800	321892390	15820	15820	15820	15820	1
410	20231108	143700	321876570	15830	15830	15830	15830	0
411	20231108	143600	321876570	15830	15830	15830	15830	0
412	20231108	143500	321876570	15830	15830	15830	15830	0
413	20231108	143400	321876570	15830	15790	15830	15760	1004
414	20231108	143300	306049200	15790	15790	15790	15790	20
415	20231108	143200	305733400	15790	15790	15790	15790	0
416	20231108	143100	305733400	15790	15790	15790	15790	0
417	20231108	143000	305733400	15790	15790	15790	15790	0
418	20231108	142900	305733400	15790	15790	15790	15790	0
419	20231108	142800	305733400	15790	15790	15790	15790	10
420	20231108	142700	305575500	15790	15790	15790	15790	20
421	20231108	142600	305259700	15790	15790	15790	15790	0
422	20231108	142500	305259700	15790	15790	15790	15790	0
423	20231108	142400	305259700	15790	15790	15790	15790	0
424	20231108	142300	305259700	15790	15790	15790	15790	0
425	20231108	142200	305259700	15790	15790	15790	15790	0
426	20231108	142100	305259700	15790	15790	15790	15790	0
427	20231108	142000	305259700	15790	15780	15790	15780	53
428	20231108	141900	304422860	15730	15730	15730	15730	0
429	20231108	141800	304422860	15730	15740	15740	15700	480
430	20231108	141700	296873100	15740	15780	15780	15740	62
431	20231108	141600	295897180	15790	15790	15790	15790	1
432	20231108	141500	295881390	15790	15790	15790	15790	0
433	20231108	141400	295881390	15790	15790	15790	15790	0
434	20231108	141300	295881390	15790	15790	15790	15790	0
435	20231108	141200	295881390	15790	15790	15790	15790	0
436	20231108	141100	295881390	15790	15790	15790	15790	0
437	20231108	141000	295881390	15790	15790	15790	15790	0
438	20231108	140900	295881390	15790	15790	15790	15790	0
439	20231108	140800	295881390	15790	15790	15790	15790	0
440	20231108	140700	295881390	15790	15790	15790	15790	0
441	20231108	140600	295881390	15790	15790	15790	15790	39
442	20231108	140500	295265580	15800	15800	15800	15800	0
443	20231108	140400	295265580	15800	15800	15800	15800	0
444	20231108	140300	295265580	15800	15800	15800	15800	0
445	20231108	140200	295265580	15800	15800	15800	15800	0
446	20231108	140100	295265580	15800	15800	15800	15800	0
447	20231108	140000	295265580	15800	15800	15800	15800	50
448	20231108	135900	294475580	15800	15800	15800	15800	600
449	20231108	135800	284995580	15800	15800	15800	15800	0
450	20231108	135700	284995580	15800	15800	15800	15800	0
451	20231108	135600	284995580	15800	15800	15800	15800	0
452	20231108	135500	284995580	15800	15800	15800	15800	0
453	20231108	135400	284995580	15800	15800	15800	15800	0
454	20231108	135300	284995580	15800	15800	15800	15800	12
455	20231108	135200	284805980	15800	15810	15810	15800	600
456	20231108	135100	275325940	15810	15810	15810	15810	0
457	20231108	135000	275325940	15810	15810	15810	15810	0
458	20231108	134900	275325940	15810	15820	15820	15810	200
459	20231108	134800	272163050	15830	15830	15830	15830	0
460	20231108	134700	272163050	15830	15830	15830	15830	0
461	20231108	134600	272163050	15830	15830	15830	15830	0
462	20231108	134500	272163050	15830	15830	15830	15830	0
463	20231108	134400	272163050	15830	15830	15830	15830	0
464	20231108	134300	272163050	15830	15830	15830	15830	5
465	20231108	134200	272083900	15830	15830	15830	15830	0
466	20231108	134100	272083900	15830	15830	15830	15830	0
467	20231108	134000	272083900	15830	15830	15830	15830	1
468	20231108	133900	272068070	15830	15830	15830	15830	0
469	20231108	133800	272068070	15830	15830	15830	15830	0
470	20231108	133700	272068070	15830	15830	15830	15830	1
471	20231108	133600	272052240	15830	15830	15830	15830	0
472	20231108	133500	272052240	15830	15830	15830	15830	0
473	20231108	133400	272052240	15830	15830	15830	15830	10
474	20231108	133300	271893940	15830	15830	15830	15830	0
475	20231108	133200	271893940	15830	15830	15830	15830	0
476	20231108	133100	271893940	15830	15830	15830	15830	0
477	20231108	133000	271893940	15830	15830	15830	15830	0
478	20231108	132900	271893940	15830	15830	15830	15830	31
479	20231108	132800	271403210	15830	15830	15830	15830	2
480	20231108	132700	271371550	15910	15910	15910	15910	0
481	20231108	132600	271371550	15910	15910	15910	15910	0
482	20231108	132500	271371550	15910	15910	15910	15910	0
483	20231108	132400	271371550	15910	15910	15910	15910	0
484	20231108	132300	271371550	15910	15910	15910	15910	0
485	20231108	132200	271371550	15910	15910	15910	15910	0
486	20231108	132100	271371550	15910	15910	15910	15910	0
487	20231108	132000	271371550	15910	15910	15910	15910	0
488	20231108	131900	271371550	15910	15910	15910	15910	0
489	20231108	131800	271371550	15910	15910	15910	15910	0
490	20231108	131700	271371550	15910	15910	15910	15910	31
491	20231108	131600	270878340	15910	15910	15910	15910	0
492	20231108	131500	270878340	15910	15910	15910	15910	1
493	20231108	131400	270862430	15910	15910	15910	15910	0
494	20231108	131300	270862430	15910	15870	15910	15870	587
495	20231108	131200	261530160	15870	15870	15870	15870	7
496	20231108	131100	261419070	15810	15810	15810	15810	0
497	20231108	131000	261419070	15810	15810	15810	15810	0
498	20231108	130900	261419070	15810	15810	15810	15810	66
499	20231108	130800	260375610	15840	15840	15840	15840	4
500	20231108	130700	260312250	15900	15900	15900	15900	0
501	20231108	130600	260312250	15900	15900	15900	15900	0
502	20231108	130500	260312250	15900	15900	15900	15900	0
503	20231108	130400	260312250	15900	15900	15900	15900	0
504	20231108	130300	260312250	15900	15900	15900	15900	0
505	20231108	130200	260312250	15900	15900	15900	15900	0
506	20231108	130100	260312250	15900	15900	15900	15900	0
507	20231108	130000	260312250	15900	15900	15900	15900	0
508	20231108	125900	260312250	15900	15900	15900	15900	0
509	20231108	125800	260312250	15900	15850	15900	15850	3
510	20231108	125700	260264600	15830	15830	15830	15830	2
511	20231108	125600	260232940	15830	15830	15830	15830	48
512	20231108	125500	259473100	15800	15800	15800	15800	16
513	20231108	125400	259220300	15800	15800	15800	15800	0
514	20231108	125300	259220300	15800	15800	15800	15800	0
515	20231108	125200	259220300	15800	15800	15800	15800	0
516	20231108	125100	259220300	15800	15800	15800	15800	0
517	20231108	125000	259220300	15800	15790	15800	15790	410
518	20231108	124900	252742400	15730	15730	15730	15730	0
519	20231108	124800	252742400	15730	15730	15730	15730	0
520	20231108	124700	252742400	15730	15730	15730	15730	0
521	20231108	124600	252742400	15730	15730	15730	15730	0
522	20231108	124500	252742400	15730	15730	15730	15730	0
523	20231108	124400	252742400	15730	15730	15730	15730	0
524	20231108	124300	252742400	15730	15730	15730	15730	40
525	20231108	124200	252113200	15730	15730	15730	15730	10
526	20231108	124100	251955900	15730	15730	15730	15730	0
527	20231108	124000	251955900	15730	15730	15730	15730	0
528	20231108	123900	251955900	15730	15730	15730	15730	0
529	20231108	123800	251955900	15730	15730	15730	15730	0
530	20231108	123700	251955900	15730	15730	15730	15730	0
531	20231108	123600	251955900	15730	15730	15730	15730	0
532	20231108	123500	251955900	15730	15730	15730	15730	10
533	20231108	123400	251798600	15730	15730	15730	15730	0
534	20231108	123300	251798600	15730	15730	15730	15730	50
535	20231108	123200	251012100	15730	15730	15730	15730	10
536	20231108	123100	250854800	15720	15720	15720	15720	0
537	20231108	123000	250854800	15720	15720	15720	15720	0
538	20231108	122900	250854800	15720	15720	15720	15720	0
539	20231108	122800	250854800	15720	15720	15720	15720	5
540	20231108	122700	250776200	15710	15710	15710	15710	100
541	20231108	122600	249205200	15710	15710	15710	15710	0
542	20231108	122500	249205200	15710	15710	15710	15710	0
543	20231108	122400	249205200	15710	15710	15710	15710	0
544	20231108	122300	249205200	15710	15710	15710	15710	0
545	20231108	122200	249205200	15710	15710	15710	15710	0
546	20231108	122100	249205200	15710	15710	15710	15710	0
547	20231108	122000	249205200	15710	15710	15710	15710	0
548	20231108	121900	249205200	15710	15720	15720	15710	8
549	20231108	121800	249079510	15890	15890	15890	15890	0
550	20231108	121700	249079510	15890	15890	15890	15890	10
551	20231108	121600	248920610	15890	15890	15890	15890	1
552	20231108	121500	248904720	15780	15780	15780	15780	1
553	20231108	121400	248888940	15780	15780	15780	15780	0
554	20231108	121300	248888940	15780	15780	15780	15780	0
555	20231108	121200	248888940	15780	15780	15780	15780	0
556	20231108	121100	248888940	15780	15780	15780	15780	0
557	20231108	121000	248888940	15780	15780	15780	15780	0
558	20231108	120900	248888940	15780	15780	15780	15780	0
559	20231108	120800	248888940	15780	15780	15780	15780	0
560	20231108	120700	248888940	15780	15780	15780	15780	0
561	20231108	120600	248888940	15780	15780	15780	15780	0
562	20231108	120500	248888940	15780	15780	15780	15780	0
563	20231108	120400	248888940	15780	15780	15780	15780	0
564	20231108	120300	248888940	15780	15780	15780	15780	0
565	20231108	120200	248888940	15780	15780	15780	15780	9
566	20231108	120100	248746920	15890	15890	15890	15890	0
567	20231108	120000	248746920	15890	15890	15890	15890	0
568	20231108	115900	248746920	15890	15890	15890	15890	0
569	20231108	115800	248746920	15890	15890	15890	15890	0
570	20231108	115700	248746920	15890	15880	15890	15880	412
571	20231108	115600	242204240	15880	15880	15880	15880	1
572	20231108	115500	242188360	15780	15780	15780	15780	0
573	20231108	115400	242188360	15780	15780	15780	15780	19
574	20231108	115300	241888540	15780	15780	15780	15780	0
575	20231108	115200	241888540	15780	15780	15780	15780	0
576	20231108	115100	241888540	15780	15780	15780	15780	0
577	20231108	115000	241888540	15780	15780	15780	15780	0
578	20231108	114900	241888540	15780	15780	15780	15780	0
579	20231108	114800	241888540	15780	15780	15780	15780	0
580	20231108	114700	241888540	15780	15780	15780	15780	23
581	20231108	114600	241525600	15780	15780	15780	15780	0
582	20231108	114500	241525600	15780	15780	15780	15780	0
583	20231108	114400	241525600	15780	15780	15780	15780	0
584	20231108	114300	241525600	15780	15780	15780	15780	0
585	20231108	114200	241525600	15780	15780	15780	15780	0
586	20231108	114100	241525600	15780	15780	15780	15780	0
587	20231108	114000	241525600	15780	15780	15780	15780	0
588	20231108	113900	241525600	15780	15780	15780	15780	0
589	20231108	113800	241525600	15780	15780	15780	15780	1
590	20231108	113700	241509820	15770	15700	15770	15700	214
591	20231108	113600	238135110	15770	15920	15920	15770	43
592	20231108	113500	237456470	15930	15930	15930	15930	50
593	20231108	113400	236659970	15960	15960	15960	15960	0
594	20231108	113300	236659970	15960	15960	15960	15960	0
595	20231108	113200	236659970	15960	15960	15960	15960	0
596	20231108	113100	236659970	15960	15960	15960	15960	0
597	20231108	113000	236659970	15960	15960	15960	15960	0
598	20231108	112900	236659970	15960	15960	15960	15960	0
599	20231108	112800	236659970	15960	15960	15960	15960	0
600	20231108	112700	236659970	15960	15960	15960	15960	0
601	20231108	112600	236659970	15960	15960	15960	15960	0
602	20231108	112500	236659970	15960	15960	15960	15960	0
603	20231108	112400	236659970	15960	15960	15960	15960	0
604	20231108	112300	236659970	15960	15960	15960	15960	0
605	20231108	112200	236659970	15960	15960	15960	15960	0
606	20231108	112100	236659970	15960	15960	15960	15960	0
607	20231108	112000	236659970	15960	15960	15960	15960	0
608	20231108	111900	236659970	15960	15960	15960	15960	10
609	20231108	111800	236500370	15960	15960	15960	15960	0
610	20231108	111700	236500370	15960	15960	15960	15960	0
611	20231108	111600	236500370	15960	15960	15960	15960	18
612	20231108	111500	236213090	15760	15760	15760	15760	0
613	20231108	111400	236213090	15760	15760	15760	15760	100
614	20231108	111300	234637090	15780	15710	15780	15710	497
615	20231108	111200	226805540	15690	15690	15690	15690	0
616	20231108	111100	226805540	15690	15690	15690	15690	0
617	20231108	111000	226805540	15690	15690	15690	15690	0
618	20231108	110900	226805540	15690	15690	15690	15690	0
619	20231108	110800	226805540	15690	15690	15690	15690	0
620	20231108	110700	226805540	15690	15690	15690	15690	0
621	20231108	110600	226805540	15690	15690	15690	15690	0
622	20231108	110500	226805540	15690	15690	15690	15690	109
623	20231108	110400	225095330	15690	15690	15690	15690	100
624	20231108	110300	223526330	15690	15690	15690	15690	0
625	20231108	110200	223526330	15690	15690	15690	15690	0
626	20231108	110100	223526330	15690	15690	15690	15690	0
627	20231108	110000	223526330	15690	15690	15690	15690	0
628	20231108	105900	223526330	15690	15690	15690	15690	0
629	20231108	105800	223526330	15690	15690	15690	15690	0
630	20231108	105700	223526330	15690	15690	15690	15690	0
631	20231108	105600	223526330	15690	15680	15690	15680	419
632	20231108	105500	216953230	15670	15670	15670	15670	0
633	20231108	105400	216953230	15670	15670	15670	15670	7
634	20231108	105300	216843540	15670	15680	15680	15670	12
635	20231108	105200	216655440	15670	15670	15670	15670	0
636	20231108	105100	216655440	15670	15670	15670	15670	0
637	20231108	105000	216655440	15670	15670	15670	15670	1
638	20231108	104900	216639770	15680	15680	15680	15680	0
639	20231108	104800	216639770	15680	15680	15680	15680	0
640	20231108	104700	216639770	15680	15680	15680	15680	1
641	20231108	104600	216624090	15670	15670	15670	15670	21
642	20231108	104500	216295020	15620	15610	15620	15610	882
643	20231108	104400	202518200	15590	15590	15590	15590	5
644	20231108	104300	202440250	15590	15610	15620	15590	236
645	20231108	104200	198759190	15610	15610	15610	15610	0
646	20231108	104100	198759190	15610	15670	15670	15610	2
647	20231108	104000	198727910	15670	15670	15670	15670	0
648	20231108	103900	198727910	15670	15670	15670	15670	0
649	20231108	103800	198727910	15670	15660	15670	15660	20
650	20231108	103700	198414600	15680	15680	15680	15680	0
651	20231108	103600	198414600	15680	15680	15680	15680	0
652	20231108	103500	198414600	15680	15680	15680	15680	1
653	20231108	103400	198398920	15620	15640	15640	15620	601
654	20231108	103300	189008300	15670	15670	15670	15670	0
655	20231108	103200	189008300	15670	15670	15670	15670	0
656	20231108	103100	189008300	15670	15690	15690	15670	704
657	20231108	103000	177966630	15690	15780	15780	15690	94
658	20231108	102900	176491410	15780	15780	15780	15780	1
659	20231108	102800	176475630	15790	15790	15790	15790	0
660	20231108	102700	176475630	15790	15790	15790	15790	0
661	20231108	102600	176475630	15790	15790	15790	15790	0
662	20231108	102500	176475630	15790	15780	15790	15780	10
663	20231108	102400	176317780	15690	15690	15690	15690	0
664	20231108	102300	176317780	15690	15690	15690	15690	1
665	20231108	102200	176302090	15690	15690	15690	15690	41
666	20231108	102100	175658800	15690	15690	15690	15690	100
667	20231108	102000	174089800	15700	15810	15810	15700	207
668	20231108	101900	170838210	15780	15780	15780	15780	0
669	20231108	101800	170838210	15780	15860	15870	15780	42
670	20231108	101700	170172980	15790	15830	15830	15790	61
671	20231108	101600	169209710	15900	15900	15900	15900	10
672	20231108	101500	169050710	15850	15900	15900	15850	88
673	20231108	101400	167654120	15860	15860	15860	15860	0
674	20231108	101300	167654120	15860	15860	15860	15860	0
675	20231108	101200	167654120	15860	15860	15860	15860	75
676	20231108	101100	166464620	15860	15860	15860	15860	2
677	20231108	101000	166432900	15850	15850	15990	15850	63
678	20231108	100900	165433640	16000	16000	16000	16000	0
679	20231108	100800	165433640	16000	15930	16010	15930	566
680	20231108	100700	156398260	15930	16100	16100	15930	964
681	20231108	100600	140956130	16140	16070	16200	16010	2685
682	20231108	100500	97513120	16070	16060	16070	16060	69
683	20231108	100400	96404640	16070	15940	16140	15940	2333
684	20231108	100300	58944410	15900	15820	15900	15810	1927
685	20231108	100200	28418380	15830	15830	15830	15830	0
686	20231108	100100	28418380	15830	15830	15830	15830	59
687	20231108	100000	27484410	15840	15840	15840	15840	0
688	20231108	095900	27484410	15840	15840	15840	15840	0
689	20231108	095800	27484410	15840	15840	15840	15840	0
690	20231108	095700	27484410	15840	15840	15840	15840	0
691	20231108	095600	27484410	15840	15840	15840	15840	0
692	20231108	095500	27484410	15840	15840	15840	15840	0
693	20231108	095400	27484410	15840	15840	15840	15840	0
694	20231108	095300	27484410	15840	15840	15840	15840	0
695	20231108	095200	27484410	15840	15830	15840	15830	6
696	20231108	095100	27389400	15850	15850	15850	15850	2
697	20231108	095000	27357700	15730	15730	15730	15730	99
698	20231108	094900	25800430	15850	15840	15850	15840	9
699	20231108	094800	25657860	15850	15850	15850	15850	0
700	20231108	094700	25657860	15850	15850	15850	15850	0
701	20231108	094600	25657860	15850	15810	15850	15810	204
702	20231108	094500	22428610	15840	15840	15840	15840	0
703	20231108	094400	22428610	15840	15830	15840	15830	56
704	20231108	094300	21542120	15840	15720	15840	15720	73
705	20231108	094200	20394320	15720	15720	15720	15720	3
706	20231108	094100	20347160	15720	15720	15720	15720	0
707	20231108	094000	20347160	15720	15720	15720	15720	0
708	20231108	093900	20347160	15720	15670	15720	15670	40
709	20231108	093800	19719590	15670	15670	15670	15670	0
710	20231108	093700	19719590	15670	15670	15670	15670	2
711	20231108	093600	19688250	15590	15590	15590	15590	0
712	20231108	093500	19688250	15590	15590	15590	15590	42
713	20231108	093400	19033470	15590	15590	15590	15590	2
714	20231108	093300	19002290	15670	15670	15670	15670	0
715	20231108	093200	19002290	15670	15670	15670	15670	1
716	20231108	093100	18986620	15710	15710	15710	15710	0
717	20231108	093000	18986620	15710	15710	15710	15710	1
718	20231108	092900	18970910	15600	15560	15600	15550	80
719	20231108	092800	17723880	15560	15560	15560	15560	3
720	20231108	092700	17677200	15710	15710	15710	15710	0
721	20231108	092600	17677200	15710	15560	15710	15560	4
722	20231108	092500	17614510	15710	15680	15710	15680	4
723	20231108	092400	17551760	15690	15690	15690	15690	0
724	20231108	092300	17551760	15690	15690	15690	15690	1
725	20231108	092200	17536070	15540	15540	15540	15540	100
726	20231108	092100	15982070	15710	15710	15710	15710	2
727	20231108	092000	15950650	15620	15620	15620	15620	0
728	20231108	091900	15950650	15620	15540	15620	15530	107
729	20231108	091800	14288830	15530	15530	15530	15530	50
730	20231108	091700	13512330	15630	15630	15630	15630	6
731	20231108	091600	13418550	15640	15650	15650	15640	246
732	20231108	091500	9569600	15710	15710	15710	15710	1
733	20231108	091400	9553890	15710	15710	15710	15710	0
734	20231108	091300	9553890	15710	15710	15710	15710	0
735	20231108	091200	9553890	15710	15710	15710	15710	0
736	20231108	091100	9553890	15710	15710	15710	15710	0
737	20231108	091000	9553890	15710	15710	15710	15710	0
738	20231108	090900	9553890	15710	15710	15710	15710	0
739	20231108	090800	9553890	15710	15730	15730	15710	277
740	20231108	090700	5199630	15720	15720	15720	15720	23
741	20231108	090600	4838070	15720	15720	15720	15720	1
742	20231108	090500	4822350	15720	15720	15720	15720	18
743	20231108	090400	4539390	15850	15850	15850	15850	0
744	20231108	090300	4539390	15850	15850	15850	15850	0
745	20231108	090200	4539390	15850	15850	15850	15850	0
746	20231108	090100	4539390	15850	15700	15850	15700	73
747	20231108	090000	3385790	15800	15980	15980	15800	212