KissMeData/018310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190200	244498660	15600	15600	15600	15600	607
3	20231107	190100	244498660	15600	15600	15600	15600	0
4	20231107	190000	244498660	15600	15600	15600	15600	0
5	20231107	185900	244498660	15600	15600	15600	15600	0
6	20231107	185800	244498660	15600	15600	15600	15600	0
7	20231107	185700	244498660	15600	15600	15600	15600	0
8	20231107	185600	244498660	15600	15600	15600	15600	0
9	20231107	185500	244498660	15600	15600	15600	15600	0
10	20231107	185400	244498660	15600	15600	15600	15600	0
11	20231107	185300	244498660	15600	15600	15600	15600	0
12	20231107	185200	244498660	15600	15600	15600	15600	0
13	20231107	185100	244498660	15600	15600	15600	15600	0
14	20231107	185000	244498660	15600	15600	15600	15600	0
15	20231107	184900	244498660	15600	15600	15600	15600	0
16	20231107	184800	244498660	15600	15600	15600	15600	0
17	20231107	184700	244498660	15600	15600	15600	15600	0
18	20231107	184600	244498660	15600	15600	15600	15600	0
19	20231107	184500	244498660	15600	15600	15600	15600	0
20	20231107	184400	244498660	15600	15600	15600	15600	0
21	20231107	184300	244498660	15600	15600	15600	15600	0
22	20231107	184200	244498660	15600	15600	15600	15600	0
23	20231107	184100	244498660	15600	15600	15600	15600	0
24	20231107	184000	244498660	15600	15600	15600	15600	0
25	20231107	183900	244498660	15600	15600	15600	15600	0
26	20231107	183800	244498660	15600	15600	15600	15600	0
27	20231107	183700	244498660	15600	15600	15600	15600	0
28	20231107	183600	244498660	15600	15600	15600	15600	0
29	20231107	183500	244498660	15600	15600	15600	15600	0
30	20231107	183400	244498660	15600	15600	15600	15600	0
31	20231107	183300	244498660	15600	15600	15600	15600	0
32	20231107	183200	244498660	15600	15600	15600	15600	607
33	20231107	183100	244498660	15600	15600	15600	15600	0
34	20231107	183000	244498660	15600	15600	15600	15600	0
35	20231107	182900	244498660	15600	15600	15600	15600	0
36	20231107	182800	244498660	15600	15600	15600	15600	0
37	20231107	182700	244498660	15600	15600	15600	15600	0
38	20231107	182600	244498660	15600	15600	15600	15600	0
39	20231107	182500	244498660	15600	15600	15600	15600	0
40	20231107	182400	244498660	15600	15600	15600	15600	0
41	20231107	182300	244498660	15600	15600	15600	15600	0
42	20231107	182200	244498660	15600	15600	15600	15600	0
43	20231107	182100	244498660	15600	15600	15600	15600	0
44	20231107	182000	244498660	15600	15600	15600	15600	0
45	20231107	181900	244498660	15600	15600	15600	15600	0
46	20231107	181800	244498660	15600	15600	15600	15600	0
47	20231107	181700	244498660	15600	15600	15600	15600	0
48	20231107	181600	244498660	15600	15600	15600	15600	0
49	20231107	181500	244498660	15600	15600	15600	15600	0
50	20231107	181400	244498660	15600	15600	15600	15600	0
51	20231107	181300	244498660	15600	15600	15600	15600	0
52	20231107	181200	244498660	15600	15600	15600	15600	0
53	20231107	181100	244498660	15600	15600	15600	15600	0
54	20231107	181000	244498660	15600	15600	15600	15600	0
55	20231107	180900	244498660	15600	15600	15600	15600	0
56	20231107	180800	244498660	15600	15600	15600	15600	0
57	20231107	180700	244498660	15600	15600	15600	15600	0
58	20231107	180600	244498660	15600	15600	15600	15600	0
59	20231107	180500	244498660	15600	15600	15600	15600	0
60	20231107	180400	244498660	15600	15600	15600	15600	0
61	20231107	180300	244498660	15600	15600	15600	15600	0
62	20231107	180200	244498660	15600	15600	15600	15600	607
63	20231107	180100	244498660	15600	15600	15600	15600	0
64	20231107	180000	244498660	15600	15600	15600	15600	0
65	20231107	175900	244498660	15600	15600	15600	15600	0
66	20231107	175800	244498660	15600	15600	15600	15600	0
67	20231107	175700	244498660	15600	15600	15600	15600	0
68	20231107	175600	244498660	15600	15600	15600	15600	0
69	20231107	175500	244498660	15600	15600	15600	15600	0
70	20231107	175400	244498660	15600	15600	15600	15600	0
71	20231107	175300	244498660	15600	15600	15600	15600	0
72	20231107	175200	244498660	15600	15600	15600	15600	0
73	20231107	175100	244498660	15600	15600	15600	15600	0
74	20231107	175000	244498660	15600	15600	15600	15600	0
75	20231107	174900	244498660	15600	15600	15600	15600	0
76	20231107	174800	244498660	15600	15600	15600	15600	0
77	20231107	174700	244498660	15600	15600	15600	15600	0
78	20231107	174600	244498660	15600	15600	15600	15600	0
79	20231107	174500	244498660	15600	15600	15600	15600	0
80	20231107	174400	244498660	15600	15600	15600	15600	0
81	20231107	174300	244498660	15600	15600	15600	15600	0
82	20231107	174200	244498660	15600	15600	15600	15600	0
83	20231107	174100	244498660	15600	15600	15600	15600	0
84	20231107	174000	244498660	15600	15600	15600	15600	0
85	20231107	173900	244498660	15600	15600	15600	15600	0
86	20231107	173800	244498660	15600	15600	15600	15600	0
87	20231107	173700	244498660	15600	15600	15600	15600	0
88	20231107	173600	244498660	15600	15600	15600	15600	0
89	20231107	173500	244498660	15600	15600	15600	15600	0
90	20231107	173400	244498660	15600	15600	15600	15600	0
91	20231107	173300	244498660	15600	15600	15600	15600	0
92	20231107	173200	244498660	15600	15600	15600	15600	607
93	20231107	173100	244498660	15600	15600	15600	15600	0
94	20231107	173000	244498660	15600	15600	15600	15600	0
95	20231107	172900	244498660	15600	15600	15600	15600	0
96	20231107	172800	244498660	15600	15600	15600	15600	0
97	20231107	172700	244498660	15600	15600	15600	15600	0
98	20231107	172600	244498660	15600	15600	15600	15600	0
99	20231107	172500	244498660	15600	15600	15600	15600	0
100	20231107	172400	244498660	15600	15600	15600	15600	0
101	20231107	172300	244498660	15600	15600	15600	15600	0
102	20231107	172200	244498660	15600	15600	15600	15600	0
103	20231107	172100	244498660	15600	15600	15600	15600	0
104	20231107	172000	244498660	15600	15600	15600	15600	0
105	20231107	171900	244498660	15600	15600	15600	15600	0
106	20231107	171800	244498660	15600	15600	15600	15600	0
107	20231107	171700	244498660	15600	15600	15600	15600	0
108	20231107	171600	244498660	15600	15600	15600	15600	0
109	20231107	171500	244498660	15600	15600	15600	15600	0
110	20231107	171400	244498660	15600	15600	15600	15600	0
111	20231107	171300	244498660	15600	15600	15600	15600	0
112	20231107	171200	244498660	15600	15600	15600	15600	0
113	20231107	171100	244498660	15600	15600	15600	15600	0
114	20231107	171000	244498660	15600	15600	15600	15600	0
115	20231107	170900	244498660	15600	15600	15600	15600	0
116	20231107	170800	244498660	15600	15600	15600	15600	0
117	20231107	170700	244498660	15600	15600	15600	15600	0
118	20231107	170600	244498660	15600	15600	15600	15600	0
119	20231107	170500	244498660	15600	15600	15600	15600	0
120	20231107	170400	244498660	15600	15600	15600	15600	0
121	20231107	170300	244498660	15600	15600	15600	15600	0
122	20231107	170200	244498660	15600	15600	15600	15600	607
123	20231107	170100	244498660	15600	15600	15600	15600	0
124	20231107	170000	244498660	15600	15600	15600	15600	0
125	20231107	165900	244498660	15600	15600	15600	15600	0
126	20231107	165800	244498660	15600	15600	15600	15600	0
127	20231107	165700	244498660	15600	15600	15600	15600	0
128	20231107	165600	244498660	15600	15600	15600	15600	0
129	20231107	165500	244498660	15600	15600	15600	15600	0
130	20231107	165400	244498660	15600	15600	15600	15600	0
131	20231107	165300	244498660	15600	15600	15600	15600	0
132	20231107	165200	244498660	15600	15600	15600	15600	0
133	20231107	165100	244498660	15600	15600	15600	15600	0
134	20231107	165000	244498660	15600	15600	15600	15600	0
135	20231107	164900	244498660	15600	15600	15600	15600	0
136	20231107	164800	244498660	15600	15600	15600	15600	0
137	20231107	164700	244498660	15600	15600	15600	15600	0
138	20231107	164600	244498660	15600	15600	15600	15600	0
139	20231107	164500	244498660	15600	15600	15600	15600	0
140	20231107	164400	244498660	15600	15600	15600	15600	0
141	20231107	164300	244498660	15600	15600	15600	15600	0
142	20231107	164200	244498660	15600	15600	15600	15600	0
143	20231107	164100	244498660	15600	15600	15600	15600	0
144	20231107	164000	244498660	15600	15600	15600	15600	0
145	20231107	163900	244498660	15600	15600	15600	15600	0
146	20231107	163800	244498660	15600	15600	15600	15600	0
147	20231107	163700	244498660	15600	15600	15600	15600	0
148	20231107	163600	244498660	15600	15600	15600	15600	0
149	20231107	163500	244498660	15600	15600	15600	15600	0
150	20231107	163400	244498660	15600	15600	15600	15600	0
151	20231107	163300	244498660	15600	15600	15600	15600	0
152	20231107	163200	244498660	15600	15600	15600	15600	607
153	20231107	163100	244498660	15600	15600	15600	15600	0
154	20231107	163000	244498660	15600	15600	15600	15600	0
155	20231107	162900	244498660	15600	15600	15600	15600	0
156	20231107	162800	244498660	15600	15600	15600	15600	0
157	20231107	162700	244498660	15600	15600	15600	15600	0
158	20231107	162600	244498660	15600	15600	15600	15600	0
159	20231107	162500	244498660	15600	15600	15600	15600	0
160	20231107	162400	244498660	15600	15600	15600	15600	0
161	20231107	162300	244498660	15600	15600	15600	15600	0
162	20231107	162200	244498660	15600	15600	15600	15600	0
163	20231107	162100	244498660	15600	15600	15600	15600	0
164	20231107	162000	244498660	15600	15600	15600	15600	0
165	20231107	161900	244498660	15600	15600	15600	15600	0
166	20231107	161800	244498660	15600	15600	15600	15600	0
167	20231107	161700	244498660	15600	15600	15600	15600	0
168	20231107	161600	244498660	15600	15600	15600	15600	0
169	20231107	161500	244498660	15600	15600	15600	15600	0
170	20231107	161400	244498660	15600	15600	15600	15600	0
171	20231107	161300	244498660	15600	15600	15600	15600	0
172	20231107	161200	244498660	15600	15600	15600	15600	0
173	20231107	161100	244498660	15600	15600	15600	15600	0
174	20231107	161000	244498660	15600	15600	15600	15600	0
175	20231107	160900	244498660	15600	15600	15600	15600	0
176	20231107	160800	244498660	15600	15600	15600	15600	0
177	20231107	160700	244498660	15600	15600	15600	15600	0
178	20231107	160600	244498660	15600	15600	15600	15600	0
179	20231107	160500	244498660	15600	15600	15600	15600	0
180	20231107	160400	244498660	15600	15600	15600	15600	0
181	20231107	160300	244498660	15600	15600	15600	15600	0
182	20231107	160200	244498660	15600	15600	15600	15600	607
183	20231107	160100	244498660	15600	15600	15600	15600	0
184	20231107	160000	244498660	15600	15600	15600	15600	0
185	20231107	155900	244498660	15600	15600	15600	15600	0
186	20231107	155800	244498660	15600	15600	15600	15600	0
187	20231107	155700	244498660	15600	15600	15600	15600	0
188	20231107	155600	244498660	15600	15600	15600	15600	0
189	20231107	155500	244498660	15600	15600	15600	15600	0
190	20231107	155400	244498660	15600	15600	15600	15600	0
191	20231107	155300	244498660	15600	15600	15600	15600	0
192	20231107	155200	244498660	15600	15600	15600	15600	0
193	20231107	155100	244498660	15600	15600	15600	15600	0
194	20231107	155000	244498660	15600	15600	15600	15600	0
195	20231107	154900	244498660	15600	15600	15600	15600	0
196	20231107	154800	244498660	15600	15600	15600	15600	0
197	20231107	154700	244498660	15600	15600	15600	15600	0
198	20231107	154600	244498660	15600	15600	15600	15600	0
199	20231107	154500	244498660	15600	15600	15600	15600	0
200	20231107	154400	244498660	15600	15600	15600	15600	0
201	20231107	154300	244498660	15600	15600	15600	15600	0
202	20231107	154200	244498660	15600	15600	15600	15600	0
203	20231107	154100	244498660	15600	15600	15600	15600	0
204	20231107	154000	244498660	15600	15600	15600	15600	0
205	20231107	153900	244498660	15600	15600	15600	15600	0
206	20231107	153800	244498660	15600	15600	15600	15600	0
207	20231107	153700	244498660	15600	15600	15600	15600	0
208	20231107	153600	244498660	15600	15600	15600	15600	0
209	20231107	153500	244498660	15600	15600	15600	15600	0
210	20231107	153400	244498660	15600	15600	15600	15600	0
211	20231107	153300	244498660	15600	15600	15600	15600	0
212	20231107	153200	244498660	15600	15600	15600	15600	607
213	20231107	153100	244498660	15600	15600	15600	15600	0
214	20231107	153000	244498660	15600	15600	15600	15600	607
215	20231107	152900	235029460	15610	15610	15610	15610	0
216	20231107	152800	235029460	15610	15610	15610	15610	0
217	20231107	152700	235029460	15610	15610	15610	15610	0
218	20231107	152600	235029460	15610	15610	15610	15610	0
219	20231107	152500	235029460	15610	15610	15610	15610	0
220	20231107	152400	235029460	15610	15610	15610	15610	0
221	20231107	152300	235029460	15610	15610	15610	15610	0
222	20231107	152200	235029460	15610	15610	15610	15610	0
223	20231107	152100	235029460	15610	15610	15610	15610	0
224	20231107	152000	235029460	15610	15610	15610	15610	0
225	20231107	151900	235029460	15610	15580	15610	15580	210
226	20231107	151800	231753800	15580	15580	15580	15580	0
227	20231107	151700	231753800	15580	15580	15580	15580	0
228	20231107	151600	231753800	15580	15590	15590	15580	4
229	20231107	151500	231691450	15600	15600	15600	15600	0
230	20231107	151400	231691450	15600	15600	15600	15600	1
231	20231107	151300	231675850	15570	15570	15570	15570	0
232	20231107	151200	231675850	15570	15570	15570	15570	1
233	20231107	151100	231660280	15600	15600	15600	15600	0
234	20231107	151000	231660280	15600	15600	15600	15600	0
235	20231107	150900	231660280	15600	15600	15600	15600	2
236	20231107	150800	231629080	15600	15600	15600	15600	0
237	20231107	150700	231629080	15600	15600	15600	15600	0
238	20231107	150600	231629080	15600	15600	15600	15600	1
239	20231107	150500	231613480	15600	15600	15600	15600	1
240	20231107	150400	231597880	15600	15600	15600	15600	3
241	20231107	150300	231551080	15600	15600	15600	15600	0
242	20231107	150200	231551080	15600	15600	15600	15600	1
243	20231107	150100	231535480	15600	15600	15600	15600	0
244	20231107	150000	231535480	15600	15600	15600	15600	100
245	20231107	145900	229975480	15600	15600	15600	15600	0
246	20231107	145800	229975480	15600	15600	15600	15600	0
247	20231107	145700	229975480	15600	15600	15600	15600	0
248	20231107	145600	229975480	15600	15600	15600	15600	7
249	20231107	145500	229866280	15590	15590	15590	15590	0
250	20231107	145400	229866280	15590	15590	15590	15590	0
251	20231107	145300	229866280	15590	15590	15590	15590	50
252	20231107	145200	229086780	15600	15600	15600	15600	0
253	20231107	145100	229086780	15600	15600	15600	15600	0
254	20231107	145000	229086780	15600	15600	15600	15600	0
255	20231107	144900	229086780	15600	15600	15600	15600	0
256	20231107	144800	229086780	15600	15600	15600	15600	0
257	20231107	144700	229086780	15600	15600	15600	15600	0
258	20231107	144600	229086780	15600	15600	15600	15600	0
259	20231107	144500	229086780	15600	15600	15600	15600	0
260	20231107	144400	229086780	15600	15600	15600	15600	2
261	20231107	144300	229055580	15550	15550	15550	15550	0
262	20231107	144200	229055580	15550	15550	15550	15550	237
263	20231107	144100	225370230	15540	15540	15540	15540	0
264	20231107	144000	225370230	15540	15590	15590	15520	290
265	20231107	143900	220865790	15590	15590	15590	15590	0
266	20231107	143800	220865790	15590	15590	15590	15590	0
267	20231107	143700	220865790	15590	15590	15590	15590	0
268	20231107	143600	220865790	15590	15590	15590	15590	3
269	20231107	143500	220819020	15590	15590	15590	15590	0
270	20231107	143400	220819020	15590	15590	15590	15590	0
271	20231107	143300	220819020	15590	15590	15590	15590	1
272	20231107	143200	220803430	15570	15570	15570	15570	0
273	20231107	143100	220803430	15570	15570	15570	15570	0
274	20231107	143000	220803430	15570	15570	15570	15570	0
275	20231107	142900	220803430	15570	15570	15570	15570	0
276	20231107	142800	220803430	15570	15570	15570	15570	0
277	20231107	142700	220803430	15570	15570	15570	15570	10
278	20231107	142600	220647730	15570	15570	15570	15570	0
279	20231107	142500	220647730	15570	15570	15570	15570	0
280	20231107	142400	220647730	15570	15570	15570	15570	0
281	20231107	142300	220647730	15570	15570	15570	15570	1
282	20231107	142200	220632160	15590	15590	15590	15590	0
283	20231107	142100	220632160	15590	15590	15590	15590	0
284	20231107	142000	220632160	15590	15590	15590	15590	0
285	20231107	141900	220632160	15590	15590	15590	15590	0
286	20231107	141800	220632160	15590	15590	15590	15590	0
287	20231107	141700	220632160	15590	15590	15590	15590	0
288	20231107	141600	220632160	15590	15590	15590	15590	0
289	20231107	141500	220632160	15590	15590	15590	15590	0
290	20231107	141400	220632160	15590	15590	15590	15590	0
291	20231107	141300	220632160	15590	15590	15590	15590	0
292	20231107	141200	220632160	15590	15590	15590	15590	0
293	20231107	141100	220632160	15590	15590	15590	15590	0
294	20231107	141000	220632160	15590	15590	15590	15590	0
295	20231107	140900	220632160	15590	15590	15590	15590	1
296	20231107	140800	220616570	15580	15580	15580	15580	4
297	20231107	140700	220554250	15580	15580	15580	15580	1
298	20231107	140600	220538670	15570	15570	15570	15570	42
299	20231107	140500	219884730	15570	15570	15570	15570	8
300	20231107	140400	219760170	15570	15520	15570	15520	371
301	20231107	140300	213992590	15500	15540	15540	15500	190
302	20231107	140200	211047120	15570	15570	15570	15570	1
303	20231107	140100	211031550	15570	15570	15570	15570	1
304	20231107	140000	211015980	15530	15530	15530	15530	298
305	20231107	135900	206388040	15570	15570	15570	15570	0
306	20231107	135800	206388040	15570	15570	15570	15570	0
307	20231107	135700	206388040	15570	15570	15570	15570	0
308	20231107	135600	206388040	15570	15570	15570	15570	0
309	20231107	135500	206388040	15570	15570	15570	15570	1
310	20231107	135400	206372470	15520	15520	15520	15520	0
311	20231107	135300	206372470	15520	15520	15520	15520	6
312	20231107	135200	206279350	15570	15570	15570	15570	0
313	20231107	135100	206279350	15570	15520	15570	15520	2
314	20231107	135000	206248260	15520	15520	15520	15520	0
315	20231107	134900	206248260	15520	15520	15520	15520	1
316	20231107	134800	206232740	15520	15520	15520	15520	0
317	20231107	134700	206232740	15520	15520	15520	15520	0
318	20231107	134600	206232740	15520	15520	15520	15520	0
319	20231107	134500	206232740	15520	15520	15520	15520	0
320	20231107	134400	206232740	15520	15520	15520	15520	1
321	20231107	134300	206217220	15580	15580	15580	15580	0
322	20231107	134200	206217220	15580	15580	15580	15580	0
323	20231107	134100	206217220	15580	15580	15580	15580	0
324	20231107	134000	206217220	15580	15520	15580	15490	4
325	20231107	133900	206155110	15520	15520	15520	15520	3
326	20231107	133800	206108550	15580	15580	15580	15580	0
327	20231107	133700	206108550	15580	15520	15580	15520	65
328	20231107	133600	205095910	15550	15550	15550	15550	0
329	20231107	133500	205095910	15550	15540	15550	15540	430
330	20231107	133400	198409910	15500	15500	15500	15500	0
331	20231107	133300	198409910	15500	15500	15500	15500	0
332	20231107	133200	198409910	15500	15500	15500	15500	0
333	20231107	133100	198409910	15500	15500	15500	15500	0
334	20231107	133000	198409910	15500	15500	15500	15500	0
335	20231107	132900	198409910	15500	15500	15500	15500	0
336	20231107	132800	198409910	15500	15500	15500	15500	0
337	20231107	132700	198409910	15500	15500	15500	15500	0
338	20231107	132600	198409910	15500	15500	15500	15500	123
339	20231107	132500	196503410	15510	15510	15510	15510	0
340	20231107	132400	196503410	15510	15510	15510	15510	0
341	20231107	132300	196503410	15510	15510	15510	15510	0
342	20231107	132200	196503410	15510	15510	15510	15510	300
343	20231107	132100	191850410	15550	15550	15550	15550	0
344	20231107	132000	191850410	15550	15550	15550	15550	0
345	20231107	131900	191850410	15550	15550	15550	15550	0
346	20231107	131800	191850410	15550	15550	15550	15550	0
347	20231107	131700	191850410	15550	15550	15550	15550	0
348	20231107	131600	191850410	15550	15550	15550	15550	0
349	20231107	131500	191850410	15550	15550	15550	15550	0
350	20231107	131400	191850410	15550	15550	15550	15550	0
351	20231107	131300	191850410	15550	15550	15550	15550	0
352	20231107	131200	191850410	15550	15550	15550	15550	0
353	20231107	131100	191850410	15550	15550	15550	15550	0
354	20231107	131000	191850410	15550	15550	15550	15550	0
355	20231107	130900	191850410	15550	15550	15550	15550	11
356	20231107	130800	191679360	15550	15550	15550	15550	0
357	20231107	130700	191679360	15550	15550	15550	15550	0
358	20231107	130600	191679360	15550	15550	15550	15550	0
359	20231107	130500	191679360	15550	15550	15550	15550	0
360	20231107	130400	191679360	15550	15550	15550	15550	0
361	20231107	130300	191679360	15550	15550	15550	15550	0
362	20231107	130200	191679360	15550	15550	15550	15550	0
363	20231107	130100	191679360	15550	15550	15550	15550	1
364	20231107	130000	191663810	15500	15500	15500	15500	0
365	20231107	125900	191663810	15500	15500	15500	15500	0
366	20231107	125800	191663810	15500	15500	15500	15500	1
367	20231107	125700	191648310	15530	15530	15530	15530	0
368	20231107	125600	191648310	15530	15530	15530	15530	0
369	20231107	125500	191648310	15530	15530	15530	15530	5
370	20231107	125400	191570660	15580	15540	15580	15540	14
371	20231107	125300	191352740	15540	15570	15580	15500	537
372	20231107	125200	183025160	15560	15470	15560	15470	525
373	20231107	125100	174866980	15540	15440	15540	15440	500
374	20231107	125000	167112720	15440	15440	15440	15440	0
375	20231107	124900	167112720	15440	15440	15440	15440	0
376	20231107	124800	167112720	15440	15440	15440	15440	0
377	20231107	124700	167112720	15440	15440	15440	15440	0
378	20231107	124600	167112720	15440	15440	15440	15440	0
379	20231107	124500	167112720	15440	15440	15440	15440	0
380	20231107	124400	167112720	15440	15440	15440	15440	8
381	20231107	124300	166989200	15440	15440	15440	15440	0
382	20231107	124200	166989200	15440	15440	15440	15440	0
383	20231107	124100	166989200	15440	15440	15440	15440	4
384	20231107	124000	166927440	15480	15470	15480	15470	4
385	20231107	123900	166865550	15420	15420	15420	15420	0
386	20231107	123800	166865550	15420	15420	15420	15420	1
387	20231107	123700	166850130	15420	15420	15420	15420	3
388	20231107	123600	166803870	15420	15420	15420	15420	106
389	20231107	123500	165169350	15420	15420	15420	15420	0
390	20231107	123400	165169350	15420	15420	15420	15420	82
391	20231107	123300	163904910	15410	15410	15410	15410	0
392	20231107	123200	163904910	15410	15410	15410	15410	0
393	20231107	123100	163904910	15410	15410	15410	15410	0
394	20231107	123000	163904910	15410	15410	15410	15410	21
395	20231107	122900	163581300	15420	15420	15420	15420	109
396	20231107	122800	161900520	15420	15420	15420	15420	0
397	20231107	122700	161900520	15420	15420	15420	15420	0
398	20231107	122600	161900520	15420	15420	15420	15420	0
399	20231107	122500	161900520	15420	15420	15420	15420	0
400	20231107	122400	161900520	15420	15410	15420	15410	43
401	20231107	122300	161237480	15410	15420	15420	15410	152
402	20231107	122200	158895080	15420	15420	15420	15420	2
403	20231107	122100	158864240	15420	15420	15420	15420	3
404	20231107	122000	158817980	15420	15440	15440	15420	64
405	20231107	121900	157831040	15440	15440	15440	15440	0
406	20231107	121800	157831040	15440	15440	15440	15440	0
407	20231107	121700	157831040	15440	15440	15440	15440	1
408	20231107	121600	157815600	15440	15440	15440	15440	0
409	20231107	121500	157815600	15440	15440	15440	15440	1
410	20231107	121400	157800160	15440	15440	15440	15440	0
411	20231107	121300	157800160	15440	15440	15440	15440	10
412	20231107	121200	157645760	15440	15440	15440	15440	0
413	20231107	121100	157645760	15440	15430	15440	15430	90
414	20231107	121000	156256910	15440	15440	15440	15440	0
415	20231107	120900	156256910	15440	15440	15440	15440	0
416	20231107	120800	156256910	15440	15440	15440	15440	0
417	20231107	120700	156256910	15440	15490	15490	15440	253
418	20231107	120600	152348380	15490	15490	15490	15490	0
419	20231107	120500	152348380	15490	15490	15490	15490	0
420	20231107	120400	152348380	15490	15490	15490	15490	0
421	20231107	120300	152348380	15490	15490	15490	15490	0
422	20231107	120200	152348380	15490	15490	15490	15490	0
423	20231107	120100	152348380	15490	15490	15490	15490	0
424	20231107	120000	152348380	15490	15490	15490	15490	0
425	20231107	115900	152348380	15490	15490	15490	15490	0
426	20231107	115800	152348380	15490	15490	15490	15490	0
427	20231107	115700	152348380	15490	15490	15490	15490	0
428	20231107	115600	152348380	15490	15490	15490	15490	0
429	20231107	115500	152348380	15490	15490	15490	15490	0
430	20231107	115400	152348380	15490	15490	15490	15490	0
431	20231107	115300	152348380	15490	15490	15490	15490	0
432	20231107	115200	152348380	15490	15490	15490	15490	0
433	20231107	115100	152348380	15490	15490	15490	15490	0
434	20231107	115000	152348380	15490	15490	15490	15490	0
435	20231107	114900	152348380	15490	15490	15490	15490	0
436	20231107	114800	152348380	15490	15490	15490	15490	0
437	20231107	114700	152348380	15490	15490	15490	15490	0
438	20231107	114600	152348380	15490	15490	15490	15490	0
439	20231107	114500	152348380	15490	15490	15490	15490	0
440	20231107	114400	152348380	15490	15490	15490	15490	0
441	20231107	114300	152348380	15490	15490	15490	15490	0
442	20231107	114200	152348380	15490	15490	15490	15490	0
443	20231107	114100	152348380	15490	15490	15490	15490	10
444	20231107	114000	152193480	15450	15450	15450	15450	0
445	20231107	113900	152193480	15450	15450	15450	15450	0
446	20231107	113800	152193480	15450	15450	15450	15450	0
447	20231107	113700	152193480	15450	15450	15450	15450	0
448	20231107	113600	152193480	15450	15450	15450	15450	0
449	20231107	113500	152193480	15450	15450	15450	15450	500
450	20231107	113400	144468480	15450	15450	15450	15450	0
451	20231107	113300	144468480	15450	15450	15450	15450	0
452	20231107	113200	144468480	15450	15450	15450	15450	0
453	20231107	113100	144468480	15450	15450	15450	15450	500
454	20231107	113000	136743480	15460	15460	15460	15460	0
455	20231107	112900	136743480	15460	15460	15460	15460	20
456	20231107	112800	136434280	15450	15450	15450	15450	1161
457	20231107	112700	118496830	15450	15450	15450	15450	0
458	20231107	112600	118496830	15450	15450	15450	15450	0
459	20231107	112500	118496830	15450	15500	15500	15450	2065
460	20231107	112400	86574360	15500	15500	15500	15500	0
461	20231107	112300	86574360	15500	15500	15500	15500	0
462	20231107	112200	86574360	15500	15500	15500	15500	0
463	20231107	112100	86574360	15500	15500	15500	15500	0
464	20231107	112000	86574360	15500	15500	15500	15500	0
465	20231107	111900	86574360	15500	15500	15500	15500	0
466	20231107	111800	86574360	15500	15500	15500	15500	0
467	20231107	111700	86574360	15500	15500	15500	15500	0
468	20231107	111600	86574360	15500	15500	15500	15500	0
469	20231107	111500	86574360	15500	15500	15500	15500	0
470	20231107	111400	86574360	15500	15500	15500	15500	0
471	20231107	111300	86574360	15500	15500	15500	15500	0
472	20231107	111200	86574360	15500	15500	15500	15500	0
473	20231107	111100	86574360	15500	15540	15540	15500	1789
474	20231107	111000	58837000	15550	15550	15550	15550	0
475	20231107	110900	58837000	15550	15550	15550	15550	0
476	20231107	110800	58837000	15550	15550	15550	15550	0
477	20231107	110700	58837000	15550	15550	15550	15550	44
478	20231107	110600	58152800	15560	15560	15560	15560	0
479	20231107	110500	58152800	15560	15560	15560	15560	10
480	20231107	110400	57997200	15580	15580	15580	15580	0
481	20231107	110300	57997200	15580	15580	15580	15580	0
482	20231107	110200	57997200	15580	15580	15580	15580	0
483	20231107	110100	57997200	15580	15580	15580	15580	0
484	20231107	110000	57997200	15580	15580	15580	15580	0
485	20231107	105900	57997200	15580	15580	15580	15580	0
486	20231107	105800	57997200	15580	15580	15580	15580	0
487	20231107	105700	57997200	15580	15580	15580	15580	10
488	20231107	105600	57841400	15580	15580	15580	15580	0
489	20231107	105500	57841400	15580	15550	15580	15550	29
490	20231107	105400	57390420	15550	15550	15550	15550	3
491	20231107	105300	57343770	15550	15550	15550	15550	0
492	20231107	105200	57343770	15550	15550	15550	15550	0
493	20231107	105100	57343770	15550	15550	15550	15550	3
494	20231107	105000	57297120	15550	15550	15550	15550	3
495	20231107	104900	57250470	15550	15550	15550	15550	3
496	20231107	104800	57203820	15550	15560	15560	15540	161
497	20231107	104700	54699790	15560	15570	15580	15560	124
498	20231107	104600	52769570	15580	15580	15580	15580	0
499	20231107	104500	52769570	15580	15580	15580	15580	0
500	20231107	104400	52769570	15580	15580	15580	15580	5
501	20231107	104300	52691670	15600	15600	15600	15600	0
502	20231107	104200	52691670	15600	15600	15600	15600	0
503	20231107	104100	52691670	15600	15600	15600	15600	0
504	20231107	104000	52691670	15600	15600	15600	15600	0
505	20231107	103900	52691670	15600	15600	15600	15600	1
506	20231107	103800	52676070	15600	15600	15600	15600	0
507	20231107	103700	52676070	15600	15600	15600	15600	1
508	20231107	103600	52660470	15590	15590	15590	15590	0
509	20231107	103500	52660470	15590	15590	15590	15590	0
510	20231107	103400	52660470	15590	15590	15590	15590	0
511	20231107	103300	52660470	15590	15590	15590	15590	0
512	20231107	103200	52660470	15590	15590	15590	15590	0
513	20231107	103100	52660470	15590	15590	15590	15590	0
514	20231107	103000	52660470	15590	15590	15590	15590	0
515	20231107	102900	52660470	15590	15600	15600	15590	6
516	20231107	102800	52566920	15610	15610	15610	15610	1
517	20231107	102700	52551310	15610	15610	15610	15610	0
518	20231107	102600	52551310	15610	15610	15610	15610	0
519	20231107	102500	52551310	15610	15610	15610	15610	0
520	20231107	102400	52551310	15610	15610	15610	15610	0
521	20231107	102300	52551310	15610	15610	15610	15610	0
522	20231107	102200	52551310	15610	15610	15610	15610	1
523	20231107	102100	52535700	15600	15600	15600	15600	0
524	20231107	102000	52535700	15600	15600	15600	15600	0
525	20231107	101900	52535700	15600	15600	15600	15600	0
526	20231107	101800	52535700	15600	15600	15600	15600	0
527	20231107	101700	52535700	15600	15600	15600	15600	2
528	20231107	101600	52504500	15590	15600	15600	15590	4
529	20231107	101500	52442110	15600	15600	15600	15600	0
530	20231107	101400	52442110	15600	15600	15600	15600	0
531	20231107	101300	52442110	15600	15600	15600	15600	0
532	20231107	101200	52442110	15600	15600	15600	15600	3
533	20231107	101100	52395310	15600	15600	15600	15600	1
534	20231107	101000	52379710	15600	15600	15600	15600	262
535	20231107	100900	48292510	15620	15620	15620	15620	2
536	20231107	100800	48261270	15620	15600	15620	15600	229
537	20231107	100700	44686750	15560	15610	15610	15560	487
538	20231107	100600	37098350	15660	15660	15660	15660	0
539	20231107	100500	37098350	15660	15660	15660	15660	0
540	20231107	100400	37098350	15660	15660	15660	15660	0
541	20231107	100300	37098350	15660	15660	15660	15660	0
542	20231107	100200	37098350	15660	15660	15660	15660	0
543	20231107	100100	37098350	15660	15660	15660	15660	0
544	20231107	100000	37098350	15660	15660	15660	15660	1
545	20231107	095900	37082690	15590	15590	15590	15590	0
546	20231107	095800	37082690	15590	15590	15590	15590	1
547	20231107	095700	37067100	15600	15600	15600	15600	1
548	20231107	095600	37051500	15610	15610	15610	15610	0
549	20231107	095500	37051500	15610	15610	15610	15610	0
550	20231107	095400	37051500	15610	15610	15610	15610	0
551	20231107	095300	37051500	15610	15610	15610	15610	0
552	20231107	095200	37051500	15610	15610	15610	15610	0
553	20231107	095100	37051500	15610	15610	15610	15610	0
554	20231107	095000	37051500	15610	15610	15610	15610	10
555	20231107	094900	36895400	15610	15610	15610	15610	0
556	20231107	094800	36895400	15610	15610	15610	15610	1
557	20231107	094700	36879790	15670	15670	15670	15670	0
558	20231107	094600	36879790	15670	15670	15670	15670	0
559	20231107	094500	36879790	15670	15670	15670	15670	5
560	20231107	094400	36801440	15670	15670	15670	15670	0
561	20231107	094300	36801440	15670	15670	15670	15670	1
562	20231107	094200	36785770	15670	15670	15670	15670	0
563	20231107	094100	36785770	15670	15670	15670	15670	0
564	20231107	094000	36785770	15670	15670	15670	15670	0
565	20231107	093900	36785770	15670	15670	15670	15670	0
566	20231107	093800	36785770	15670	15670	15670	15670	0
567	20231107	093700	36785770	15670	15670	15670	15670	0
568	20231107	093600	36785770	15670	15670	15670	15670	0
569	20231107	093500	36785770	15670	15670	15670	15670	1
570	20231107	093400	36770100	15670	15640	15670	15640	13
571	20231107	093300	36566750	15640	15640	15640	15640	0
572	20231107	093200	36566750	15640	15670	15670	15640	657
573	20231107	093100	26291210	15680	15680	15680	15680	5
574	20231107	093000	26212810	15680	15620	15680	15620	550
575	20231107	092900	17611910	15620	15620	15620	15620	4
576	20231107	092800	17549430	15620	15620	15620	15620	0
577	20231107	092700	17549430	15620	15620	15620	15620	1
578	20231107	092600	17533810	15520	15520	15520	15520	0
579	20231107	092500	17533810	15520	15520	15520	15520	0
580	20231107	092400	17533810	15520	15520	15520	15520	0
581	20231107	092300	17533810	15520	15520	15520	15520	0
582	20231107	092200	17533810	15520	15540	15540	15520	310
583	20231107	092100	12720900	15520	15520	15520	15520	0
584	20231107	092000	12720900	15520	15640	15640	15520	237
585	20231107	091900	9034970	15790	15610	15790	15610	300
586	20231107	091800	4350220	15600	15600	15600	15600	0
587	20231107	091700	4350220	15600	15600	15600	15600	1
588	20231107	091600	4334620	15610	15610	15610	15610	1
589	20231107	091500	4319010	15610	15610	15610	15610	0
590	20231107	091400	4319010	15610	15610	15610	15610	3
591	20231107	091300	4272180	15610	15610	15610	15610	100
592	20231107	091200	2711180	15610	15610	15610	15610	4
593	20231107	091100	2648740	15610	15610	15610	15610	0
594	20231107	091000	2648740	15610	15610	15610	15610	5
595	20231107	090900	2570690	15500	15500	15500	15500	0
596	20231107	090800	2570690	15500	15500	15500	15500	50
597	20231107	090700	1795690	15500	15500	15500	15500	0
598	20231107	090600	1795690	15500	15500	15500	15500	0
599	20231107	090500	1795690	15500	15500	15500	15500	2
600	20231107	090400	1764690	15570	15570	15570	15570	0
601	20231107	090300	1764690	15570	15570	15570	15570	0
602	20231107	090200	1764690	15570	15620	15620	15550	98
603	20231107	090100	239150	15940	15940	15940	15940	10
604	20231107	090000	79750	15950	15950	15950	15950	5