KissMeData/036530/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191700	220268400	16670	16670	16670	16670	207
3	20231113	191600	220268400	16670	16670	16670	16670	0
4	20231113	191500	220268400	16670	16670	16670	16670	0
5	20231113	191400	220268400	16670	16670	16670	16670	0
6	20231113	191300	220268400	16670	16670	16670	16670	0
7	20231113	191200	220268400	16670	16670	16670	16670	0
8	20231113	191100	220268400	16670	16670	16670	16670	0
9	20231113	191000	220268400	16670	16670	16670	16670	0
10	20231113	190900	220268400	16670	16670	16670	16670	0
11	20231113	190800	220268400	16670	16670	16670	16670	0
12	20231113	190700	220268400	16670	16670	16670	16670	0
13	20231113	190600	220268400	16670	16670	16670	16670	0
14	20231113	190500	220268400	16670	16670	16670	16670	0
15	20231113	190400	220268400	16670	16670	16670	16670	0
16	20231113	190300	220268400	16670	16670	16670	16670	0
17	20231113	190200	220268400	16670	16670	16670	16670	0
18	20231113	190100	220268400	16670	16670	16670	16670	0
19	20231113	190000	220268400	16670	16670	16670	16670	0
20	20231113	185900	220268400	16670	16670	16670	16670	0
21	20231113	185800	220268400	16670	16670	16670	16670	0
22	20231113	185700	220268400	16670	16670	16670	16670	0
23	20231113	185600	220268400	16670	16670	16670	16670	0
24	20231113	185500	220268400	16670	16670	16670	16670	0
25	20231113	185400	220268400	16670	16670	16670	16670	0
26	20231113	185300	220268400	16670	16670	16670	16670	0
27	20231113	185200	220268400	16670	16670	16670	16670	0
28	20231113	185100	220268400	16670	16670	16670	16670	0
29	20231113	185000	220268400	16670	16670	16670	16670	0
30	20231113	184900	220268400	16670	16670	16670	16670	0
31	20231113	184800	220268400	16670	16670	16670	16670	0
32	20231113	184700	220268400	16670	16670	16670	16670	207
33	20231113	184600	220268400	16670	16670	16670	16670	0
34	20231113	184500	220268400	16670	16670	16670	16670	0
35	20231113	184400	220268400	16670	16670	16670	16670	0
36	20231113	184300	220268400	16670	16670	16670	16670	0
37	20231113	184200	220268400	16670	16670	16670	16670	0
38	20231113	184100	220268400	16670	16670	16670	16670	0
39	20231113	184000	220268400	16670	16670	16670	16670	0
40	20231113	183900	220268400	16670	16670	16670	16670	0
41	20231113	183800	220268400	16670	16670	16670	16670	0
42	20231113	183700	220268400	16670	16670	16670	16670	0
43	20231113	183600	220268400	16670	16670	16670	16670	0
44	20231113	183500	220268400	16670	16670	16670	16670	0
45	20231113	183400	220268400	16670	16670	16670	16670	0
46	20231113	183300	220268400	16670	16670	16670	16670	0
47	20231113	183200	220268400	16670	16670	16670	16670	0
48	20231113	183100	220268400	16670	16670	16670	16670	0
49	20231113	183000	220268400	16670	16670	16670	16670	0
50	20231113	182900	220268400	16670	16670	16670	16670	0
51	20231113	182800	220268400	16670	16670	16670	16670	0
52	20231113	182700	220268400	16670	16670	16670	16670	0
53	20231113	182600	220268400	16670	16670	16670	16670	0
54	20231113	182500	220268400	16670	16670	16670	16670	0
55	20231113	182400	220268400	16670	16670	16670	16670	0
56	20231113	182300	220268400	16670	16670	16670	16670	0
57	20231113	182200	220268400	16670	16670	16670	16670	0
58	20231113	182100	220268400	16670	16670	16670	16670	0
59	20231113	182000	220268400	16670	16670	16670	16670	0
60	20231113	181900	220268400	16670	16670	16670	16670	0
61	20231113	181800	220268400	16670	16670	16670	16670	0
62	20231113	181700	220268400	16670	16670	16670	16670	207
63	20231113	181600	220268400	16670	16670	16670	16670	0
64	20231113	181500	220268400	16670	16670	16670	16670	0
65	20231113	181400	220268400	16670	16670	16670	16670	0
66	20231113	181300	220268400	16670	16670	16670	16670	0
67	20231113	181200	220268400	16670	16670	16670	16670	0
68	20231113	181100	220268400	16670	16670	16670	16670	0
69	20231113	181000	220268400	16670	16670	16670	16670	0
70	20231113	180900	220268400	16670	16670	16670	16670	0
71	20231113	180800	220268400	16670	16670	16670	16670	0
72	20231113	180700	220268400	16670	16670	16670	16670	0
73	20231113	180600	220268400	16670	16670	16670	16670	0
74	20231113	180500	220268400	16670	16670	16670	16670	0
75	20231113	180400	220268400	16670	16670	16670	16670	0
76	20231113	180300	220268400	16670	16670	16670	16670	0
77	20231113	180200	220268400	16670	16670	16670	16670	0
78	20231113	180100	220268400	16670	16670	16670	16670	0
79	20231113	180000	220268400	16670	16670	16670	16670	0
80	20231113	175900	220268400	16670	16670	16670	16670	0
81	20231113	175800	220268400	16670	16670	16670	16670	0
82	20231113	175700	220268400	16670	16670	16670	16670	0
83	20231113	175600	220268400	16670	16670	16670	16670	0
84	20231113	175500	220268400	16670	16670	16670	16670	0
85	20231113	175400	220268400	16670	16670	16670	16670	0
86	20231113	175300	220268400	16670	16670	16670	16670	0
87	20231113	175200	220268400	16670	16670	16670	16670	0
88	20231113	175100	220268400	16670	16670	16670	16670	0
89	20231113	175000	220268400	16670	16670	16670	16670	0
90	20231113	174900	220268400	16670	16670	16670	16670	0
91	20231113	174800	220268400	16670	16670	16670	16670	0
92	20231113	174700	220268400	16670	16670	16670	16670	207
93	20231113	174600	220268400	16670	16670	16670	16670	0
94	20231113	174500	220268400	16670	16670	16670	16670	0
95	20231113	174400	220268400	16670	16670	16670	16670	0
96	20231113	174300	220268400	16670	16670	16670	16670	0
97	20231113	174200	220268400	16670	16670	16670	16670	0
98	20231113	174100	220268400	16670	16670	16670	16670	0
99	20231113	174000	220268400	16670	16670	16670	16670	0
100	20231113	173900	220268400	16670	16670	16670	16670	0
101	20231113	173800	220268400	16670	16670	16670	16670	0
102	20231113	173700	220268400	16670	16670	16670	16670	0
103	20231113	173600	220268400	16670	16670	16670	16670	0
104	20231113	173500	220268400	16670	16670	16670	16670	0
105	20231113	173400	220268400	16670	16670	16670	16670	0
106	20231113	173300	220268400	16670	16670	16670	16670	0
107	20231113	173200	220268400	16670	16670	16670	16670	0
108	20231113	173100	220268400	16670	16670	16670	16670	0
109	20231113	173000	220268400	16670	16670	16670	16670	0
110	20231113	172900	220268400	16670	16670	16670	16670	0
111	20231113	172800	220268400	16670	16670	16670	16670	0
112	20231113	172700	220268400	16670	16670	16670	16670	0
113	20231113	172600	220268400	16670	16670	16670	16670	0
114	20231113	172500	220268400	16670	16670	16670	16670	0
115	20231113	172400	220268400	16670	16670	16670	16670	0
116	20231113	172300	220268400	16670	16670	16670	16670	0
117	20231113	172200	220268400	16670	16670	16670	16670	0
118	20231113	172100	220268400	16670	16670	16670	16670	0
119	20231113	172000	220268400	16670	16670	16670	16670	0
120	20231113	171900	220268400	16670	16670	16670	16670	0
121	20231113	171800	220268400	16670	16670	16670	16670	0
122	20231113	171700	220268400	16670	16670	16670	16670	207
123	20231113	171600	220268400	16670	16670	16670	16670	0
124	20231113	171500	220268400	16670	16670	16670	16670	0
125	20231113	171400	220268400	16670	16670	16670	16670	0
126	20231113	171300	220268400	16670	16670	16670	16670	0
127	20231113	171200	220268400	16670	16670	16670	16670	0
128	20231113	171100	220268400	16670	16670	16670	16670	0
129	20231113	171000	220268400	16670	16670	16670	16670	0
130	20231113	170900	220268400	16670	16670	16670	16670	0
131	20231113	170800	220268400	16670	16670	16670	16670	0
132	20231113	170700	220268400	16670	16670	16670	16670	0
133	20231113	170600	220268400	16670	16670	16670	16670	0
134	20231113	170500	220268400	16670	16670	16670	16670	0
135	20231113	170400	220268400	16670	16670	16670	16670	0
136	20231113	170300	220268400	16670	16670	16670	16670	0
137	20231113	170200	220268400	16670	16670	16670	16670	0
138	20231113	170100	220268400	16670	16670	16670	16670	0
139	20231113	170000	220268400	16670	16670	16670	16670	0
140	20231113	165900	220268400	16670	16670	16670	16670	0
141	20231113	165800	220268400	16670	16670	16670	16670	0
142	20231113	165700	220268400	16670	16670	16670	16670	0
143	20231113	165600	220268400	16670	16670	16670	16670	0
144	20231113	165500	220268400	16670	16670	16670	16670	0
145	20231113	165400	220268400	16670	16670	16670	16670	0
146	20231113	165300	220268400	16670	16670	16670	16670	0
147	20231113	165200	220268400	16670	16670	16670	16670	0
148	20231113	165100	220268400	16670	16670	16670	16670	0
149	20231113	165000	220268400	16670	16670	16670	16670	0
150	20231113	164900	220268400	16670	16670	16670	16670	0
151	20231113	164800	220268400	16670	16670	16670	16670	0
152	20231113	164700	220268400	16670	16670	16670	16670	207
153	20231113	164600	220268400	16670	16670	16670	16670	0
154	20231113	164500	220268400	16670	16670	16670	16670	0
155	20231113	164400	220268400	16670	16670	16670	16670	0
156	20231113	164300	220268400	16670	16670	16670	16670	0
157	20231113	164200	220268400	16670	16670	16670	16670	0
158	20231113	164100	220268400	16670	16670	16670	16670	0
159	20231113	164000	220268400	16670	16670	16670	16670	0
160	20231113	163900	220268400	16670	16670	16670	16670	0
161	20231113	163800	220268400	16670	16670	16670	16670	0
162	20231113	163700	220268400	16670	16670	16670	16670	0
163	20231113	163600	220268400	16670	16670	16670	16670	0
164	20231113	163500	220268400	16670	16670	16670	16670	0
165	20231113	163400	220268400	16670	16670	16670	16670	0
166	20231113	163300	220268400	16670	16670	16670	16670	0
167	20231113	163200	220268400	16670	16670	16670	16670	0
168	20231113	163100	220268400	16670	16670	16670	16670	0
169	20231113	163000	220268400	16670	16670	16670	16670	0
170	20231113	162900	220268400	16670	16670	16670	16670	0
171	20231113	162800	220268400	16670	16670	16670	16670	0
172	20231113	162700	220268400	16670	16670	16670	16670	0
173	20231113	162600	220268400	16670	16670	16670	16670	0
174	20231113	162500	220268400	16670	16670	16670	16670	0
175	20231113	162400	220268400	16670	16670	16670	16670	0
176	20231113	162300	220268400	16670	16670	16670	16670	0
177	20231113	162200	220268400	16670	16670	16670	16670	0
178	20231113	162100	220268400	16670	16670	16670	16670	0
179	20231113	162000	220268400	16670	16670	16670	16670	0
180	20231113	161900	220268400	16670	16670	16670	16670	0
181	20231113	161800	220268400	16670	16670	16670	16670	0
182	20231113	161700	220268400	16670	16670	16670	16670	207
183	20231113	161600	220268400	16670	16670	16670	16670	0
184	20231113	161500	220268400	16670	16670	16670	16670	0
185	20231113	161400	220268400	16670	16670	16670	16670	0
186	20231113	161300	220268400	16670	16670	16670	16670	0
187	20231113	161200	220268400	16670	16670	16670	16670	0
188	20231113	161100	220268400	16670	16670	16670	16670	0
189	20231113	161000	220268400	16670	16670	16670	16670	0
190	20231113	160900	220268400	16670	16670	16670	16670	0
191	20231113	160800	220268400	16670	16670	16670	16670	0
192	20231113	160700	220268400	16670	16670	16670	16670	0
193	20231113	160600	220268400	16670	16670	16670	16670	0
194	20231113	160500	220268400	16670	16670	16670	16670	0
195	20231113	160400	220268400	16670	16670	16670	16670	0
196	20231113	160300	220268400	16670	16670	16670	16670	0
197	20231113	160200	220268400	16670	16670	16670	16670	0
198	20231113	160100	220268400	16670	16670	16670	16670	0
199	20231113	160000	220268400	16670	16670	16670	16670	0
200	20231113	155900	220268400	16670	16670	16670	16670	0
201	20231113	155800	220268400	16670	16670	16670	16670	0
202	20231113	155700	220268400	16670	16670	16670	16670	0
203	20231113	155600	220268400	16670	16670	16670	16670	0
204	20231113	155500	220268400	16670	16670	16670	16670	0
205	20231113	155400	220268400	16670	16670	16670	16670	0
206	20231113	155300	220268400	16670	16670	16670	16670	0
207	20231113	155200	220268400	16670	16670	16670	16670	0
208	20231113	155100	220268400	16670	16670	16670	16670	0
209	20231113	155000	220268400	16670	16670	16670	16670	0
210	20231113	154900	220268400	16670	16670	16670	16670	0
211	20231113	154800	220268400	16670	16670	16670	16670	0
212	20231113	154700	220268400	16670	16670	16670	16670	207
213	20231113	154600	220268400	16670	16670	16670	16670	0
214	20231113	154500	220268400	16670	16670	16670	16670	0
215	20231113	154400	220268400	16670	16670	16670	16670	0
216	20231113	154300	220268400	16670	16670	16670	16670	0
217	20231113	154200	220268400	16670	16670	16670	16670	0
218	20231113	154100	220268400	16670	16670	16670	16670	0
219	20231113	154000	220268400	16670	16670	16670	16670	0
220	20231113	153900	220268400	16670	16670	16670	16670	0
221	20231113	153800	220268400	16670	16670	16670	16670	0
222	20231113	153700	220268400	16670	16670	16670	16670	0
223	20231113	153600	220268400	16670	16670	16670	16670	0
224	20231113	153500	220268400	16670	16670	16670	16670	0
225	20231113	153400	220268400	16670	16670	16670	16670	0
226	20231113	153300	220268400	16670	16670	16670	16670	0
227	20231113	153200	220268400	16670	16670	16670	16670	0
228	20231113	153100	220268400	16670	16670	16670	16670	0
229	20231113	153000	220268400	16670	16670	16670	16670	207
230	20231113	152900	216817710	16670	16670	16670	16670	0
231	20231113	152800	216817710	16670	16670	16670	16670	0
232	20231113	152700	216817710	16670	16670	16670	16670	0
233	20231113	152600	216817710	16670	16670	16670	16670	0
234	20231113	152500	216817710	16670	16670	16670	16670	0
235	20231113	152400	216817710	16670	16670	16670	16670	0
236	20231113	152300	216817710	16670	16670	16670	16670	0
237	20231113	152200	216817710	16670	16670	16670	16670	0
238	20231113	152100	216817710	16670	16670	16670	16670	0
239	20231113	152000	216817710	16670	16670	16670	16670	0
240	20231113	151900	216817710	16670	16680	16700	16660	1111
241	20231113	151800	198295900	16700	16710	16710	16700	18
242	20231113	151700	197995230	16710	16700	16710	16700	28
243	20231113	151600	197527590	16700	16700	16700	16700	16
244	20231113	151500	197260390	16700	16700	16710	16680	8
245	20231113	151400	197126780	16710	16710	16710	16700	37
246	20231113	151300	196508640	16710	16690	16710	16690	7
247	20231113	151200	196391690	16690	16700	16720	16690	35
248	20231113	151100	195806800	16710	16710	16710	16710	48
249	20231113	151000	195004720	16710	16710	16710	16700	19
250	20231113	150900	194687260	16710	16710	16710	16710	17
251	20231113	150800	194403190	16710	16710	16710	16700	46
252	20231113	150700	193634670	16710	16710	16710	16710	15
253	20231113	150600	193384020	16710	16710	16710	16710	16
254	20231113	150500	193116660	16710	16710	16710	16700	29
255	20231113	150400	192632090	16710	16710	16710	16710	18
256	20231113	150300	192331310	16710	16710	16710	16710	41
257	20231113	150200	191646200	16710	16710	16710	16700	38
258	20231113	150100	191011320	16710	16710	16710	16710	20
259	20231113	150000	190677120	16710	16700	16710	16700	29
260	20231113	145900	190192680	16710	16710	16710	16710	8
261	20231113	145800	190059000	16710	16700	16710	16700	26
262	20231113	145700	189624620	16700	16700	16700	16700	32
263	20231113	145600	189090220	16700	16700	16700	16700	7
264	20231113	145500	188973320	16700	16700	16700	16700	29
265	20231113	145400	188489020	16690	16700	16700	16690	27
266	20231113	145300	188038150	16700	16700	16700	16700	17
267	20231113	145200	187754250	16700	16700	16700	16700	7
268	20231113	145100	187637350	16700	16700	16700	16700	21
269	20231113	145000	187286650	16690	16700	16700	16690	38
270	20231113	144900	186652070	16700	16700	16700	16690	10
271	20231113	144800	186485080	16700	16690	16700	16690	49
272	20231113	144700	185666900	16700	16690	16700	16690	21
273	20231113	144600	185316210	16700	16700	16700	16690	74
274	20231113	144500	184080420	16700	16690	16700	16680	64
275	20231113	144400	183012240	16680	16690	16690	16680	11
276	20231113	144300	182828680	16700	16670	16700	16670	209
277	20231113	144200	179340600	16690	16700	16700	16690	108
278	20231113	144100	177537030	16700	16700	16700	16700	32
279	20231113	144000	177002630	16700	16700	16700	16700	8
280	20231113	143900	176869030	16700	16700	16700	16700	15
281	20231113	143800	176618530	16680	16690	16690	16680	29
282	20231113	143700	176134620	16690	16690	16690	16690	15
283	20231113	143600	175884270	16690	16690	16690	16690	31
284	20231113	143500	175366880	16690	16690	16690	16690	19
285	20231113	143400	175049770	16690	16690	16690	16690	28
286	20231113	143300	174582450	16690	16700	16700	16690	25
287	20231113	143200	174165160	16700	16700	16700	16700	193
288	20231113	143100	170942060	16700	16700	16700	16700	18
289	20231113	143000	170641460	16700	16700	16700	16680	34
290	20231113	142900	170073960	16700	16690	16700	16690	16
291	20231113	142800	169806840	16690	16680	16690	16680	54
292	20231113	142700	168905800	16690	16690	16690	16690	18
293	20231113	142600	168605380	16690	16690	16690	16690	18
294	20231113	142500	168304960	16700	16700	16700	16670	12
295	20231113	142400	168104620	16700	16690	16700	16680	32
296	20231113	142300	167570350	16690	16690	16690	16690	30
297	20231113	142200	167069650	16690	16690	16690	16680	37
298	20231113	142100	166452140	16690	16680	16690	16680	43
299	20231113	142000	165734510	16690	16680	16690	16680	184
300	20231113	141900	162663570	16690	16680	16690	16680	15
301	20231113	141800	162413330	16680	16680	16680	16670	11
302	20231113	141700	162229870	16670	16670	16670	16660	172
303	20231113	141600	159362650	16670	16670	16670	16660	10
304	20231113	141500	159195970	16670	16680	16680	16670	29
305	20231113	141400	158712330	16680	16680	16680	16670	26
306	20231113	141300	158278670	16680	16670	16680	16670	29
307	20231113	141200	157795140	16670	16670	16670	16650	10
308	20231113	141100	157628480	16670	16670	16680	16670	18
309	20231113	141000	157328380	16650	16680	16680	16650	29
310	20231113	140900	156844750	16670	16670	16680	16670	20
311	20231113	140800	156511180	16670	16680	16680	16670	23
312	20231113	140700	156127610	16670	16620	16670	16620	110
313	20231113	140600	154296330	16680	16690	16690	16630	58
314	20231113	140500	153328890	16700	16700	16700	16680	19
315	20231113	140400	153011630	16700	16680	16700	16680	21
316	20231113	140300	152660970	16700	16670	16700	16670	18
317	20231113	140200	152360430	16660	16650	16700	16650	8
318	20231113	140100	152226960	16650	16700	16700	16650	86
319	20231113	140000	150793620	16690	16700	16700	16690	21
320	20231113	135900	150442970	16690	16700	16700	16690	25
321	20231113	135800	150025490	16700	16700	16700	16690	19
322	20231113	135700	149708210	16700	16700	16700	16690	28
323	20231113	135600	149240630	16700	16700	16700	16690	34
324	20231113	135500	148672850	16700	16680	16700	16680	15
325	20231113	135400	148422420	16690	16690	16700	16690	52
326	20231113	135300	147554410	16680	16690	16690	16680	8
327	20231113	135200	147420910	16690	16690	16690	16680	24
328	20231113	135100	147020390	16690	16700	16700	16690	36
329	20231113	135000	146419370	16700	16700	16700	16680	43
330	20231113	134900	145701310	16680	16700	16700	16680	14
331	20231113	134800	145467550	16700	16660	16700	16660	41
332	20231113	134700	144784170	16690	16700	16700	16690	76
333	20231113	134600	143515430	16700	16690	16700	16680	255
334	20231113	134500	139259780	16700	16700	16700	16700	5
335	20231113	134400	139176280	16690	16700	16700	16680	77
336	20231113	134300	137890540	16700	16680	16700	16680	81
337	20231113	134200	136539000	16700	16700	16700	16680	14
338	20231113	134100	136305240	16700	16690	16700	16670	33
339	20231113	134000	135754510	16690	16690	16690	16670	32
340	20231113	133900	135220470	16690	16690	16690	16670	17
341	20231113	133800	134936800	16690	16690	16690	16680	78
342	20231113	133700	133635010	16690	16690	16690	16690	40
343	20231113	133600	132967410	16680	16690	16690	16680	12
344	20231113	133500	132767160	16680	16690	16690	16680	14
345	20231113	133400	132533530	16690	16670	16690	16670	11
346	20231113	133300	132350060	16670	16680	16680	16670	47
347	20231113	133200	131566310	16680	16680	16680	16660	296
348	20231113	133100	126629090	16680	16680	16680	16670	124
349	20231113	133000	124561940	16690	16680	16690	16680	42
350	20231113	132900	123861090	16690	16680	16690	16680	13
351	20231113	132800	123644150	16690	16690	16690	16690	15
352	20231113	132700	123393800	16670	16690	16690	16670	8
353	20231113	132600	123260340	16690	16690	16690	16660	39
354	20231113	132500	122609590	16680	16680	16680	16680	210
355	20231113	132400	119106790	16680	16690	16690	16680	35
356	20231113	132300	118522800	16680	16680	16680	16670	16
357	20231113	132200	118255950	16670	16660	16670	16660	8
358	20231113	132100	118122620	16670	16670	16670	16650	21
359	20231113	132000	117772610	16650	16650	16650	16650	16
360	20231113	131900	117506210	16620	16680	16680	16620	17
361	20231113	131800	117223040	16620	16680	16690	16620	349
362	20231113	131700	111417400	16680	16690	16690	16680	21
363	20231113	131600	111066940	16690	16690	16690	16680	54
364	20231113	131500	110165950	16690	16680	16690	16670	11
365	20231113	131400	109982450	16690	16680	16690	16680	102
366	20231113	131300	108280990	16690	16690	16690	16660	30
367	20231113	131200	107780590	16690	16690	16690	16690	8
368	20231113	131100	107647070	16690	16680	16700	16680	523
369	20231113	131000	98920290	16670	16680	16680	16670	29
370	20231113	130900	98436600	16680	16680	16680	16670	30
371	20231113	130800	97936230	16680	16680	16680	16670	84
372	20231113	130700	96535140	16680	16670	16680	16670	13
373	20231113	130600	96318330	16680	16680	16680	16670	38
374	20231113	130500	95684520	16680	16670	16680	16670	10
375	20231113	130400	95517750	16680	16670	16680	16670	39
376	20231113	130300	94867270	16660	16680	16680	16660	133
377	20231113	130200	92650150	16670	16680	16680	16670	19
378	20231113	130100	92333260	16670	16670	16680	16670	21
379	20231113	130000	91983140	16670	16680	16680	16670	13
380	20231113	125900	91766330	16670	16670	16680	16670	51
381	20231113	125800	90915830	16660	16660	16660	16660	3
382	20231113	125700	90865850	16670	16670	16680	16660	38
383	20231113	125600	90232270	16680	16680	16680	16680	22
384	20231113	125500	89865310	16690	16690	16690	16680	40
385	20231113	125400	89197860	16690	16690	16690	16690	15
386	20231113	125300	88947510	16690	16690	16690	16690	37
387	20231113	125200	88329980	16690	16690	16690	16690	30
388	20231113	125100	87829280	16690	16690	16690	16690	19
389	20231113	125000	87512170	16690	16690	16690	16690	11
390	20231113	124900	87328580	16690	16690	16690	16690	24
391	20231113	124800	86928020	16690	16690	16690	16690	38
392	20231113	124700	86293800	16690	16690	16690	16690	8
393	20231113	124600	86160280	16690	16680	16690	16680	24
394	20231113	124500	85759870	16680	16680	16680	16680	17
395	20231113	124400	85476310	16680	16680	16680	16680	17
396	20231113	124300	85192750	16680	16680	16680	16680	12
397	20231113	124200	84992590	16680	16680	16680	16680	49
398	20231113	124100	84175270	16680	16680	16680	16680	9
399	20231113	124000	84025150	16670	16680	16680	16670	31
400	20231113	123900	83508100	16680	16680	16680	16680	26
401	20231113	123800	83074420	16680	16680	16680	16680	15
402	20231113	123700	82824220	16680	16680	16680	16680	39
403	20231113	123600	82173700	16680	16680	16680	16680	10
404	20231113	123500	82006900	16680	16680	16680	16680	19
405	20231113	123400	81689980	16680	16680	16680	16680	20
406	20231113	123300	81356380	16690	16690	16690	16690	25
407	20231113	123200	80939130	16690	16690	16690	16680	48
408	20231113	123100	80138310	16690	16690	16690	16690	8
409	20231113	123000	80004790	16680	16670	16680	16660	953
410	20231113	122900	64115650	16670	16670	16670	16670	22
411	20231113	122800	63748910	16670	16670	16670	16670	13
412	20231113	122700	63532200	16670	16670	16670	16670	8
413	20231113	122600	63398840	16670	16670	16670	16670	18
414	20231113	122500	63098780	16670	16670	16670	16670	16
415	20231113	122400	62832060	16670	16660	16670	16660	19
416	20231113	122300	62515470	16660	16660	16660	16660	5
417	20231113	122200	62432170	16660	16660	16660	16660	29
418	20231113	122100	61949030	16660	16660	16660	16660	6
419	20231113	122000	61849070	16670	16670	16670	16660	67
420	20231113	121900	60732480	16670	16670	16670	16670	11
421	20231113	121800	60549110	16680	16680	16680	16670	48
422	20231113	121700	59748740	16680	16680	16680	16680	24
423	20231113	121600	59348420	16680	16680	16680	16680	8
424	20231113	121500	59214980	16680	16680	16680	16680	24
425	20231113	121400	58814660	16680	16680	16680	16680	3
426	20231113	121300	58764620	16680	16670	16680	16670	10
427	20231113	121200	58597870	16680	16680	16680	16670	21
428	20231113	121100	58247630	16680	16680	16680	16680	17
429	20231113	121000	57964070	16670	16680	16680	16670	8
430	20231113	120900	57830670	16680	16670	16680	16670	41
431	20231113	120800	57147110	16680	16680	16680	16670	45
432	20231113	120700	56396690	16680	16680	16680	16680	9
433	20231113	120600	56246570	16680	16680	16680	16680	4
434	20231113	120500	56179850	16680	16680	16680	16680	31
435	20231113	120400	55662770	16680	16670	16680	16660	77
436	20231113	120300	54379000	16680	16670	16680	16670	24
437	20231113	120200	53978840	16670	16670	16670	16670	9
438	20231113	120100	53828810	16670	16670	16670	16660	23
439	20231113	120000	53445410	16660	16670	16680	16660	34
440	20231113	115900	52878700	16680	16680	16680	16680	5
441	20231113	115800	52795300	16680	16660	16680	16660	29
442	20231113	115700	52311740	16660	16650	16660	16650	20
443	20231113	115600	51978630	16660	16660	16660	16660	8
444	20231113	115500	51845350	16660	16660	16660	16660	18
445	20231113	115400	51545470	16660	16660	16660	16650	27
446	20231113	115300	51095830	16660	16670	16670	16660	18
447	20231113	115200	50795860	16670	16680	16680	16670	40
448	20231113	115100	50128820	16680	16670	16680	16670	17
449	20231113	115000	49845380	16670	16670	16670	16670	8
450	20231113	114900	49712020	16670	16680	16680	16670	35
451	20231113	114800	49128440	16680	16680	16680	16680	19
452	20231113	114700	48811520	16680	16690	16690	16680	32
453	20231113	114600	48277550	16690	16690	16690	16690	19
454	20231113	114500	47960440	16680	16690	16690	16680	13
455	20231113	114400	47743550	16680	16680	16680	16680	17
456	20231113	114300	47459990	16680	16690	16690	16680	18
457	20231113	114200	47159710	16690	16690	16690	16690	10
458	20231113	114100	46992810	16690	16690	16690	16690	38
459	20231113	114000	46358590	16690	16690	16690	16690	19
460	20231113	113900	46041480	16690	16690	16690	16690	8
461	20231113	113800	45907960	16690	16690	16690	16690	31
462	20231113	113700	45390570	16680	16680	16680	16680	2
463	20231113	113600	45357210	16690	16690	16690	16690	12
464	20231113	113500	45156930	16700	16700	16700	16700	39
465	20231113	113400	44505630	16700	16690	16700	16690	20
466	20231113	113300	44171790	16690	16690	16700	16690	16
467	20231113	113200	43904700	16700	16700	16700	16700	30
468	20231113	113100	43403700	16700	16690	16700	16690	71
469	20231113	113000	42218130	16690	16690	16690	16690	28
470	20231113	112900	41750810	16690	16690	16690	16690	12
471	20231113	112800	41550530	16690	16690	16690	16690	9
472	20231113	112700	41400320	16690	16690	16690	16690	25
473	20231113	112600	40983070	16690	16690	16690	16690	3
474	20231113	112500	40933000	16690	16690	16690	16690	21
475	20231113	112400	40582510	16700	16700	16700	16700	20
476	20231113	112300	40248510	16700	16700	16700	16650	25
477	20231113	112200	39831490	16700	16700	16700	16700	14
478	20231113	112100	39597690	16690	16700	16700	16690	33
479	20231113	112000	39046700	16700	16700	16700	16700	18
480	20231113	111900	38746100	16700	16700	16700	16700	29
481	20231113	111800	38261800	16700	16700	16700	16700	13
482	20231113	111700	38044700	16700	16700	16700	16690	22
483	20231113	111600	37677310	16700	16700	16700	16700	11
484	20231113	111500	37493610	16700	16700	16700	16700	5
485	20231113	111400	37410110	16700	16690	16700	16690	19
486	20231113	111300	37092820	16690	16680	16690	16680	36
487	20231113	111200	36492080	16680	16680	16680	16680	8
488	20231113	111100	36358640	16680	16680	16680	16680	13
489	20231113	111000	36141800	16680	16680	16680	16680	27
490	20231113	110900	35691440	16690	16690	16690	16690	30
491	20231113	110800	35190740	16690	16690	16690	16680	43
492	20231113	110700	34473190	16680	16680	16680	16670	23
493	20231113	110600	34089570	16680	16670	16680	16670	10
494	20231113	110500	33922780	16680	16680	16680	16680	10
495	20231113	110400	33755980	16680	16680	16690	16680	16
496	20231113	110300	33489060	16680	16680	16680	16670	27
497	20231113	110200	33038870	16670	16680	16680	16670	26
498	20231113	110100	32605390	16680	16680	16680	16680	14
499	20231113	110000	32371870	16680	16670	16680	16670	36
500	20231113	105900	31771700	16670	16670	16670	16670	6
501	20231113	105800	31671680	16670	16670	16670	16670	15
502	20231113	105700	31421630	16680	16660	16680	16660	36
503	20231113	105600	30821390	16660	16660	16660	16660	12
504	20231113	105500	30621470	16650	16650	16660	16650	18
505	20231113	105400	30321610	16650	16650	16650	16650	8
506	20231113	105300	30188410	16650	16640	16650	16640	24
507	20231113	105200	29788820	16640	16640	16640	16640	14
508	20231113	105100	29555860	16640	16640	16640	16640	34
509	20231113	105000	28990100	16640	16640	16640	16640	31
510	20231113	104900	28474260	16640	16640	16640	16640	13
511	20231113	104800	28257940	16640	16640	16640	16640	8
512	20231113	104700	28124820	16640	16630	16640	16630	19
513	20231113	104600	27808760	16620	16620	16620	16620	6
514	20231113	104500	27709040	16620	16620	16620	16620	4
515	20231113	104400	27642560	16630	16630	16630	16630	5
516	20231113	104300	27559410	16630	16630	16630	16630	0
517	20231113	104200	27559410	16630	16630	16630	16630	0
518	20231113	104100	27559410	16630	16630	16630	16630	0
519	20231113	104000	27559410	16630	16630	16630	16630	1
520	20231113	103900	27542780	16630	16630	16630	16630	0
521	20231113	103800	27542780	16630	16630	16630	16630	0
522	20231113	103700	27542780	16630	16630	16630	16630	0
523	20231113	103600	27542780	16630	16630	16630	16630	1
524	20231113	103500	27526150	16590	16590	16590	16590	0
525	20231113	103400	27526150	16590	16590	16590	16590	0
526	20231113	103300	27526150	16590	16590	16590	16590	0
527	20231113	103200	27526150	16590	16590	16590	16590	0
528	20231113	103100	27526150	16590	16590	16590	16590	0
529	20231113	103000	27526150	16590	16590	16590	16590	0
530	20231113	102900	27526150	16590	16590	16590	16590	0
531	20231113	102800	27526150	16590	16590	16590	16590	0
532	20231113	102700	27526150	16590	16590	16590	16590	1
533	20231113	102600	27509560	16590	16590	16590	16590	21
534	20231113	102500	27161170	16590	16590	16590	16590	0
535	20231113	102400	27161170	16590	16590	16590	16590	0
536	20231113	102300	27161170	16590	16590	16590	16590	0
537	20231113	102200	27161170	16590	16590	16590	16590	0
538	20231113	102100	27161170	16590	16590	16590	16590	0
539	20231113	102000	27161170	16590	16590	16590	16590	20
540	20231113	101900	26829370	16590	16600	16600	16590	33
541	20231113	101800	26281580	16600	16600	16600	16600	0
542	20231113	101700	26281580	16600	16600	16600	16600	0
543	20231113	101600	26281580	16600	16600	16600	16600	0
544	20231113	101500	26281580	16600	16600	16600	16600	0
545	20231113	101400	26281580	16600	16600	16600	16600	0
546	20231113	101300	26281580	16600	16600	16600	16600	0
547	20231113	101200	26281580	16600	16600	16600	16600	4
548	20231113	101100	26215180	16600	16600	16600	16600	10
549	20231113	101000	26049180	16630	16630	16630	16630	0
550	20231113	100900	26049180	16630	16630	16630	16630	0
551	20231113	100800	26049180	16630	16630	16630	16630	0
552	20231113	100700	26049180	16630	16630	16630	16630	0
553	20231113	100600	26049180	16630	16630	16630	16630	0
554	20231113	100500	26049180	16630	16630	16630	16630	0
555	20231113	100400	26049180	16630	16630	16630	16630	3
556	20231113	100300	25999290	16630	16630	16630	16630	0
557	20231113	100200	25999290	16630	16630	16630	16630	0
558	20231113	100100	25999290	16630	16630	16630	16630	0
559	20231113	100000	25999290	16630	16630	16630	16630	1
560	20231113	095900	25982660	16600	16600	16600	16600	0
561	20231113	095800	25982660	16600	16600	16600	16600	0
562	20231113	095700	25982660	16600	16600	16600	16600	24
563	20231113	095600	25584260	16600	16600	16600	16600	0
564	20231113	095500	25584260	16600	16600	16600	16600	0
565	20231113	095400	25584260	16600	16600	16600	16600	0
566	20231113	095300	25584260	16600	16600	16600	16600	0
567	20231113	095200	25584260	16600	16600	16600	16600	0
568	20231113	095100	25584260	16600	16600	16600	16600	0
569	20231113	095000	25584260	16600	16600	16600	16600	0
570	20231113	094900	25584260	16600	16600	16600	16600	0
571	20231113	094800	25584260	16600	16600	16600	16600	0
572	20231113	094700	25584260	16600	16600	16600	16600	0
573	20231113	094600	25584260	16600	16600	16600	16600	0
574	20231113	094500	25584260	16600	16600	16600	16600	0
575	20231113	094400	25584260	16600	16600	16600	16600	66
576	20231113	094300	24488660	16660	16660	16660	16660	0
577	20231113	094200	24488660	16660	16610	16660	16600	237
578	20231113	094100	20554220	16660	16640	16660	16640	7
579	20231113	094000	20437690	16610	16610	16610	16610	25
580	20231113	093900	20022440	16640	16640	16640	16640	0
581	20231113	093800	20022440	16640	16640	16640	16640	1
582	20231113	093700	20005800	16640	16640	16640	16640	0
583	20231113	093600	20005800	16640	16640	16640	16640	0
584	20231113	093500	20005800	16640	16570	16640	16570	246
585	20231113	093400	15922980	16600	16600	16600	16600	0
586	20231113	093300	15922980	16600	16600	16600	16600	0
587	20231113	093200	15922980	16600	16600	16600	16600	0
588	20231113	093100	15922980	16600	16600	16600	16600	0
589	20231113	093000	15922980	16600	16600	16600	16600	0
590	20231113	092900	15922980	16600	16600	16600	16600	61
591	20231113	092800	14910380	16600	16600	16600	16600	0
592	20231113	092700	14910380	16600	16600	16600	16600	0
593	20231113	092600	14910380	16600	16640	16640	16600	12
594	20231113	092500	14711110	16640	16640	16640	16640	0
595	20231113	092400	14711110	16640	16640	16640	16640	0
596	20231113	092300	14711110	16640	16640	16640	16640	2
597	20231113	092200	14677830	16640	16640	16640	16640	6
598	20231113	092100	14577990	16640	16640	16640	16640	2
599	20231113	092000	14544710	16640	16640	16640	16640	0
600	20231113	091900	14544710	16640	16640	16640	16640	6
601	20231113	091800	14444870	16560	16560	16560	16560	1
602	20231113	091700	14428310	16560	16570	16570	16560	56
603	20231113	091600	13500940	16560	16570	16570	16560	98
604	20231113	091500	11877770	16660	16660	16660	16660	0
605	20231113	091400	11877770	16660	16660	16660	16660	0
606	20231113	091300	11877770	16660	16660	16660	16660	0
607	20231113	091200	11877770	16660	16580	16660	16580	98
608	20231113	091100	10252690	16580	16570	16580	16570	104
609	20231113	091000	8528400	16580	16580	16580	16580	6
610	20231113	090900	8428920	16580	16580	16580	16580	3
611	20231113	090800	8379180	16560	16560	16560	16560	47
612	20231113	090700	7600860	16580	16610	16610	16580	42
613	20231113	090600	6904240	16660	16660	16660	16660	2
614	20231113	090500	6870920	16660	16660	16660	16660	0
615	20231113	090400	6870920	16660	16660	16660	16660	0
616	20231113	090300	6870920	16660	16660	16660	16660	1
617	20231113	090200	6854260	16700	16670	16700	16560	353
618	20231113	090100	999590	16650	16650	16650	16650	1
619	20231113	090000	982940	16660	16660	16660	16660	59