KissMeData/002020/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183600	185060360	16730	16730	16730	16730	100
3	20231109	183500	185060360	16730	16730	16730	16730	0
4	20231109	183400	185060360	16730	16730	16730	16730	0
5	20231109	183300	185060360	16730	16730	16730	16730	0
6	20231109	183200	185060360	16730	16730	16730	16730	0
7	20231109	183100	185060360	16730	16730	16730	16730	0
8	20231109	183000	185060360	16730	16730	16730	16730	0
9	20231109	182900	185060360	16730	16730	16730	16730	0
10	20231109	182800	185060360	16730	16730	16730	16730	0
11	20231109	182700	185060360	16730	16730	16730	16730	0
12	20231109	182600	185060360	16730	16730	16730	16730	0
13	20231109	182500	185060360	16730	16730	16730	16730	0
14	20231109	182400	185060360	16730	16730	16730	16730	0
15	20231109	182300	185060360	16730	16730	16730	16730	0
16	20231109	182200	185060360	16730	16730	16730	16730	0
17	20231109	182100	185060360	16730	16730	16730	16730	0
18	20231109	182000	185060360	16730	16730	16730	16730	0
19	20231109	181900	185060360	16730	16730	16730	16730	0
20	20231109	181800	185060360	16730	16730	16730	16730	0
21	20231109	181700	185060360	16730	16730	16730	16730	0
22	20231109	181600	185060360	16730	16730	16730	16730	0
23	20231109	181500	185060360	16730	16730	16730	16730	0
24	20231109	181400	185060360	16730	16730	16730	16730	0
25	20231109	181300	185060360	16730	16730	16730	16730	0
26	20231109	181200	185060360	16730	16730	16730	16730	0
27	20231109	181100	185060360	16730	16730	16730	16730	0
28	20231109	181000	185060360	16730	16730	16730	16730	0
29	20231109	180900	185060360	16730	16730	16730	16730	0
30	20231109	180800	185060360	16730	16730	16730	16730	0
31	20231109	180700	185060360	16730	16730	16730	16730	0
32	20231109	180600	185060360	16730	16730	16730	16730	100
33	20231109	180500	185060360	16730	16730	16730	16730	0
34	20231109	180400	185060360	16730	16730	16730	16730	0
35	20231109	180300	185060360	16730	16730	16730	16730	0
36	20231109	180200	185060360	16730	16730	16730	16730	0
37	20231109	180100	185060360	16730	16730	16730	16730	0
38	20231109	180000	185060360	16730	16730	16730	16730	0
39	20231109	175900	185060360	16730	16730	16730	16730	0
40	20231109	175800	185060360	16730	16730	16730	16730	0
41	20231109	175700	185060360	16730	16730	16730	16730	0
42	20231109	175600	185060360	16730	16730	16730	16730	0
43	20231109	175500	185060360	16730	16730	16730	16730	0
44	20231109	175400	185060360	16730	16730	16730	16730	0
45	20231109	175300	185060360	16730	16730	16730	16730	0
46	20231109	175200	185060360	16730	16730	16730	16730	0
47	20231109	175100	185060360	16730	16730	16730	16730	0
48	20231109	175000	185060360	16730	16730	16730	16730	0
49	20231109	174900	185060360	16730	16730	16730	16730	0
50	20231109	174800	185060360	16730	16730	16730	16730	0
51	20231109	174700	185060360	16730	16730	16730	16730	0
52	20231109	174600	185060360	16730	16730	16730	16730	0
53	20231109	174500	185060360	16730	16730	16730	16730	0
54	20231109	174400	185060360	16730	16730	16730	16730	0
55	20231109	174300	185060360	16730	16730	16730	16730	0
56	20231109	174200	185060360	16730	16730	16730	16730	0
57	20231109	174100	185060360	16730	16730	16730	16730	0
58	20231109	174000	185060360	16730	16730	16730	16730	0
59	20231109	173900	185060360	16730	16730	16730	16730	0
60	20231109	173800	185060360	16730	16730	16730	16730	0
61	20231109	173700	185060360	16730	16730	16730	16730	0
62	20231109	173600	185060360	16730	16730	16730	16730	100
63	20231109	173500	185060360	16730	16730	16730	16730	0
64	20231109	173400	185060360	16730	16730	16730	16730	0
65	20231109	173300	185060360	16730	16730	16730	16730	0
66	20231109	173200	185060360	16730	16730	16730	16730	0
67	20231109	173100	185060360	16730	16730	16730	16730	0
68	20231109	173000	185060360	16730	16730	16730	16730	0
69	20231109	172900	185060360	16730	16730	16730	16730	0
70	20231109	172800	185060360	16730	16730	16730	16730	0
71	20231109	172700	185060360	16730	16730	16730	16730	0
72	20231109	172600	185060360	16730	16730	16730	16730	0
73	20231109	172500	185060360	16730	16730	16730	16730	0
74	20231109	172400	185060360	16730	16730	16730	16730	0
75	20231109	172300	185060360	16730	16730	16730	16730	0
76	20231109	172200	185060360	16730	16730	16730	16730	0
77	20231109	172100	185060360	16730	16730	16730	16730	0
78	20231109	172000	185060360	16730	16730	16730	16730	0
79	20231109	171900	185060360	16730	16730	16730	16730	0
80	20231109	171800	185060360	16730	16730	16730	16730	0
81	20231109	171700	185060360	16730	16730	16730	16730	0
82	20231109	171600	185060360	16730	16730	16730	16730	0
83	20231109	171500	185060360	16730	16730	16730	16730	0
84	20231109	171400	185060360	16730	16730	16730	16730	0
85	20231109	171300	185060360	16730	16730	16730	16730	0
86	20231109	171200	185060360	16730	16730	16730	16730	0
87	20231109	171100	185060360	16730	16730	16730	16730	0
88	20231109	171000	185060360	16730	16730	16730	16730	0
89	20231109	170900	185060360	16730	16730	16730	16730	0
90	20231109	170800	185060360	16730	16730	16730	16730	0
91	20231109	170700	185060360	16730	16730	16730	16730	0
92	20231109	170600	185060360	16730	16730	16730	16730	100
93	20231109	170500	185060360	16730	16730	16730	16730	0
94	20231109	170400	185060360	16730	16730	16730	16730	0
95	20231109	170300	185060360	16730	16730	16730	16730	0
96	20231109	170200	185060360	16730	16730	16730	16730	0
97	20231109	170100	185060360	16730	16730	16730	16730	0
98	20231109	170000	185060360	16730	16730	16730	16730	0
99	20231109	165900	185060360	16730	16730	16730	16730	0
100	20231109	165800	185060360	16730	16730	16730	16730	0
101	20231109	165700	185060360	16730	16730	16730	16730	0
102	20231109	165600	185060360	16730	16730	16730	16730	0
103	20231109	165500	185060360	16730	16730	16730	16730	0
104	20231109	165400	185060360	16730	16730	16730	16730	0
105	20231109	165300	185060360	16730	16730	16730	16730	0
106	20231109	165200	185060360	16730	16730	16730	16730	0
107	20231109	165100	185060360	16730	16730	16730	16730	0
108	20231109	165000	185060360	16730	16730	16730	16730	0
109	20231109	164900	185060360	16730	16730	16730	16730	0
110	20231109	164800	185060360	16730	16730	16730	16730	0
111	20231109	164700	185060360	16730	16730	16730	16730	0
112	20231109	164600	185060360	16730	16730	16730	16730	0
113	20231109	164500	185060360	16730	16730	16730	16730	0
114	20231109	164400	185060360	16730	16730	16730	16730	0
115	20231109	164300	185060360	16730	16730	16730	16730	0
116	20231109	164200	185060360	16730	16730	16730	16730	0
117	20231109	164100	185060360	16730	16730	16730	16730	0
118	20231109	164000	185060360	16730	16730	16730	16730	0
119	20231109	163900	185060360	16730	16730	16730	16730	0
120	20231109	163800	185060360	16730	16730	16730	16730	0
121	20231109	163700	185060360	16730	16730	16730	16730	0
122	20231109	163600	185060360	16730	16730	16730	16730	100
123	20231109	163500	185060360	16730	16730	16730	16730	0
124	20231109	163400	185060360	16730	16730	16730	16730	0
125	20231109	163300	185060360	16730	16730	16730	16730	0
126	20231109	163200	185060360	16730	16730	16730	16730	0
127	20231109	163100	185060360	16730	16730	16730	16730	0
128	20231109	163000	185060360	16730	16730	16730	16730	0
129	20231109	162900	185060360	16730	16730	16730	16730	0
130	20231109	162800	185060360	16730	16730	16730	16730	0
131	20231109	162700	185060360	16730	16730	16730	16730	0
132	20231109	162600	185060360	16730	16730	16730	16730	0
133	20231109	162500	185060360	16730	16730	16730	16730	0
134	20231109	162400	185060360	16730	16730	16730	16730	0
135	20231109	162300	185060360	16730	16730	16730	16730	0
136	20231109	162200	185060360	16730	16730	16730	16730	0
137	20231109	162100	185060360	16730	16730	16730	16730	0
138	20231109	162000	185060360	16730	16730	16730	16730	0
139	20231109	161900	185060360	16730	16730	16730	16730	0
140	20231109	161800	185060360	16730	16730	16730	16730	0
141	20231109	161700	185060360	16730	16730	16730	16730	0
142	20231109	161600	185060360	16730	16730	16730	16730	0
143	20231109	161500	185060360	16730	16730	16730	16730	0
144	20231109	161400	185060360	16730	16730	16730	16730	0
145	20231109	161300	185060360	16730	16730	16730	16730	0
146	20231109	161200	185060360	16730	16730	16730	16730	0
147	20231109	161100	185060360	16730	16730	16730	16730	0
148	20231109	161000	185060360	16730	16730	16730	16730	0
149	20231109	160900	185060360	16730	16730	16730	16730	0
150	20231109	160800	185060360	16730	16730	16730	16730	0
151	20231109	160700	185060360	16730	16730	16730	16730	0
152	20231109	160600	185060360	16730	16730	16730	16730	100
153	20231109	160500	185060360	16730	16730	16730	16730	0
154	20231109	160400	185060360	16730	16730	16730	16730	0
155	20231109	160300	185060360	16730	16730	16730	16730	0
156	20231109	160200	185060360	16730	16730	16730	16730	0
157	20231109	160100	185060360	16730	16730	16730	16730	0
158	20231109	160000	185060360	16730	16730	16730	16730	0
159	20231109	155900	185060360	16730	16730	16730	16730	0
160	20231109	155800	185060360	16730	16730	16730	16730	0
161	20231109	155700	185060360	16730	16730	16730	16730	0
162	20231109	155600	185060360	16730	16730	16730	16730	0
163	20231109	155500	185060360	16730	16730	16730	16730	0
164	20231109	155400	185060360	16730	16730	16730	16730	0
165	20231109	155300	185060360	16730	16730	16730	16730	0
166	20231109	155200	185060360	16730	16730	16730	16730	0
167	20231109	155100	185060360	16730	16730	16730	16730	0
168	20231109	155000	185060360	16730	16730	16730	16730	0
169	20231109	154900	185060360	16730	16730	16730	16730	0
170	20231109	154800	185060360	16730	16730	16730	16730	0
171	20231109	154700	185060360	16730	16730	16730	16730	0
172	20231109	154600	185060360	16730	16730	16730	16730	0
173	20231109	154500	185060360	16730	16730	16730	16730	0
174	20231109	154400	185060360	16730	16730	16730	16730	0
175	20231109	154300	185060360	16730	16730	16730	16730	0
176	20231109	154200	185060360	16730	16730	16730	16730	0
177	20231109	154100	185060360	16730	16730	16730	16730	0
178	20231109	154000	185060360	16730	16730	16730	16730	0
179	20231109	153900	185060360	16730	16730	16730	16730	0
180	20231109	153800	185060360	16730	16730	16730	16730	0
181	20231109	153700	185060360	16730	16730	16730	16730	0
182	20231109	153600	185060360	16730	16730	16730	16730	100
183	20231109	153500	185060360	16730	16730	16730	16730	0
184	20231109	153400	185060360	16730	16730	16730	16730	0
185	20231109	153300	185060360	16730	16730	16730	16730	0
186	20231109	153200	185060360	16730	16730	16730	16730	0
187	20231109	153100	185060360	16730	16730	16730	16730	0
188	20231109	153000	185060360	16730	16730	16730	16730	100
189	20231109	152900	183387360	16740	16740	16740	16740	0
190	20231109	152800	183387360	16740	16740	16740	16740	0
191	20231109	152700	183387360	16740	16740	16740	16740	0
192	20231109	152600	183387360	16740	16740	16740	16740	0
193	20231109	152500	183387360	16740	16740	16740	16740	0
194	20231109	152400	183387360	16740	16740	16740	16740	0
195	20231109	152300	183387360	16740	16740	16740	16740	0
196	20231109	152200	183387360	16740	16740	16740	16740	0
197	20231109	152100	183387360	16740	16740	16740	16740	0
198	20231109	152000	183387360	16740	16740	16740	16740	0
199	20231109	151900	183387360	16740	16700	16740	16700	40
200	20231109	151800	182718290	16700	16700	16700	16700	16
201	20231109	151700	182451090	16700	16740	16740	16700	28
202	20231109	151600	181983450	16700	16700	16700	16700	1
203	20231109	151500	181966750	16700	16700	16700	16700	2
204	20231109	151400	181933350	16700	16700	16700	16700	17
205	20231109	151300	181649450	16700	16700	16700	16700	0
206	20231109	151200	181649450	16700	16700	16700	16700	6
207	20231109	151100	181549250	16740	16740	16740	16740	1
208	20231109	151000	181532510	16700	16700	16700	16700	8
209	20231109	150900	181398910	16730	16730	16730	16730	0
210	20231109	150800	181398910	16730	16730	16730	16730	0
211	20231109	150700	181398910	16730	16730	16730	16730	89
212	20231109	150600	179909940	16740	16740	16740	16740	0
213	20231109	150500	179909940	16740	16740	16740	16740	0
214	20231109	150400	179909940	16740	16730	16740	16730	110
215	20231109	150300	178069540	16730	16730	16730	16730	0
216	20231109	150200	178069540	16730	16730	16730	16730	0
217	20231109	150100	178069540	16730	16730	16730	16730	0
218	20231109	150000	178069540	16730	16700	16730	16700	322
219	20231109	145900	172682510	16700	16700	16700	16700	0
220	20231109	145800	172682510	16700	16700	16700	16700	1
221	20231109	145700	172665810	16700	16700	16700	16700	5
222	20231109	145600	172582310	16700	16700	16730	16700	9
223	20231109	145500	172431980	16700	16700	16700	16700	17
224	20231109	145400	172148080	16700	16700	16700	16700	0
225	20231109	145300	172148080	16700	16700	16700	16700	0
226	20231109	145200	172148080	16700	16700	16700	16700	0
227	20231109	145100	172148080	16700	16700	16700	16700	0
228	20231109	145000	172148080	16700	16690	16700	16690	84
229	20231109	144900	170745360	16690	16690	16690	16690	3
230	20231109	144800	170695290	16690	16690	16690	16690	0
231	20231109	144700	170695290	16690	16690	16690	16690	8
232	20231109	144600	170561770	16680	16680	16680	16680	0
233	20231109	144500	170561770	16680	16680	16680	16680	1
234	20231109	144400	170545090	16700	16670	16700	16670	500
235	20231109	144300	162196570	16660	16660	16660	16660	1
236	20231109	144200	162179910	16650	16650	16650	16650	1
237	20231109	144100	162163260	16650	16650	16650	16650	0
238	20231109	144000	162163260	16650	16650	16650	16650	0
239	20231109	143900	162163260	16650	16650	16650	16650	1
240	20231109	143800	162146610	16670	16660	16670	16660	2
241	20231109	143700	162113280	16670	16670	16670	16670	0
242	20231109	143600	162113280	16670	16670	16670	16670	0
243	20231109	143500	162113280	16670	16670	16670	16670	1
244	20231109	143400	162096610	16670	16670	16670	16670	24
245	20231109	143300	161696530	16650	16660	16660	16650	47
246	20231109	143200	160913730	16650	16650	16650	16650	23
247	20231109	143100	160530780	16650	16650	16650	16650	0
248	20231109	143000	160530780	16650	16650	16650	16650	1
249	20231109	142900	160514130	16640	16640	16640	16640	0
250	20231109	142800	160514130	16640	16640	16640	16640	1
251	20231109	142700	160497490	16640	16640	16640	16640	0
252	20231109	142600	160497490	16640	16640	16640	16640	0
253	20231109	142500	160497490	16640	16650	16650	16640	25
254	20231109	142400	160081460	16650	16650	16650	16650	0
255	20231109	142300	160081460	16650	16650	16650	16650	0
256	20231109	142200	160081460	16650	16650	16650	16650	20
257	20231109	142100	159748460	16640	16640	16640	16640	0
258	20231109	142000	159748460	16640	16640	16640	16640	0
259	20231109	141900	159748460	16640	16640	16640	16640	8
260	20231109	141800	159615340	16640	16640	16640	16640	0
261	20231109	141700	159615340	16640	16640	16640	16640	0
262	20231109	141600	159615340	16640	16640	16640	16640	0
263	20231109	141500	159615340	16640	16640	16640	16640	0
264	20231109	141400	159615340	16640	16620	16640	16620	23
265	20231109	141300	159232650	16620	16620	16620	16620	0
266	20231109	141200	159232650	16620	16620	16620	16620	7
267	20231109	141100	159116310	16630	16630	16630	16630	1
268	20231109	141000	159099680	16620	16620	16620	16620	0
269	20231109	140900	159099680	16620	16620	16620	16620	0
270	20231109	140800	159099680	16620	16620	16620	16620	15
271	20231109	140700	158850380	16610	16610	16610	16610	0
272	20231109	140600	158850380	16610	16610	16610	16610	7
273	20231109	140500	158734110	16610	16610	16610	16610	0
274	20231109	140400	158734110	16610	16610	16610	16610	0
275	20231109	140300	158734110	16610	16610	16610	16610	0
276	20231109	140200	158734110	16610	16610	16610	16610	0
277	20231109	140100	158734110	16610	16610	16610	16610	1
278	20231109	140000	158717500	16610	16610	16610	16610	0
279	20231109	135900	158717500	16610	16610	16610	16610	490
280	20231109	135800	150578600	16630	16630	16630	16630	0
281	20231109	135700	150578600	16630	16610	16630	16610	8
282	20231109	135600	150445620	16610	16610	16610	16610	0
283	20231109	135500	150445620	16610	16640	16640	16610	153
284	20231109	135400	147899780	16640	16640	16640	16640	0
285	20231109	135300	147899780	16640	16640	16640	16640	0
286	20231109	135200	147899780	16640	16640	16640	16640	0
287	20231109	135100	147899780	16640	16640	16640	16640	0
288	20231109	135000	147899780	16640	16640	16640	16640	0
289	20231109	134900	147899780	16640	16640	16640	16640	5
290	20231109	134800	147816580	16650	16650	16650	16650	0
291	20231109	134700	147816580	16650	16650	16650	16650	1
292	20231109	134600	147799930	16650	16650	16650	16650	0
293	20231109	134500	147799930	16650	16650	16650	16650	0
294	20231109	134400	147799930	16650	16650	16650	16650	0
295	20231109	134300	147799930	16650	16650	16650	16650	0
296	20231109	134200	147799930	16650	16650	16650	16650	1
297	20231109	134100	147783280	16640	16640	16640	16640	0
298	20231109	134000	147783280	16640	16640	16640	16640	0
299	20231109	133900	147783280	16640	16640	16640	16640	0
300	20231109	133800	147783280	16640	16640	16640	16640	0
301	20231109	133700	147783280	16640	16640	16640	16640	0
302	20231109	133600	147783280	16640	16640	16640	16640	0
303	20231109	133500	147783280	16640	16640	16640	16640	0
304	20231109	133400	147783280	16640	16640	16640	16640	283
305	20231109	133300	143074160	16630	16630	16630	16630	0
306	20231109	133200	143074160	16630	16630	16630	16630	0
307	20231109	133100	143074160	16630	16630	16630	16630	0
308	20231109	133000	143074160	16630	16630	16630	16630	0
309	20231109	132900	143074160	16630	16630	16630	16630	0
310	20231109	132800	143074160	16630	16630	16630	16630	1
311	20231109	132700	143057530	16630	16630	16630	16630	0
312	20231109	132600	143057530	16630	16630	16630	16630	0
313	20231109	132500	143057530	16630	16630	16630	16630	0
314	20231109	132400	143057530	16630	16630	16630	16630	0
315	20231109	132300	143057530	16630	16630	16630	16630	24
316	20231109	132200	142658410	16620	16620	16620	16620	1
317	20231109	132100	142641790	16620	16620	16620	16620	0
318	20231109	132000	142641790	16620	16620	16620	16620	0
319	20231109	131900	142641790	16620	16620	16620	16620	0
320	20231109	131800	142641790	16620	16620	16620	16620	4
321	20231109	131700	142575310	16610	16610	16610	16610	0
322	20231109	131600	142575310	16610	16610	16610	16610	0
323	20231109	131500	142575310	16610	16610	16610	16610	0
324	20231109	131400	142575310	16610	16610	16610	16610	26
325	20231109	131300	142143450	16590	16590	16590	16590	0
326	20231109	131200	142143450	16590	16590	16600	16590	53
327	20231109	131100	141263680	16590	16590	16590	16590	0
328	20231109	131000	141263680	16590	16590	16590	16590	0
329	20231109	130900	141263680	16590	16590	16590	16590	2
330	20231109	130800	141230500	16590	16580	16590	16580	10
331	20231109	130700	141064630	16580	16580	16580	16580	2
332	20231109	130600	141031470	16580	16580	16580	16580	0
333	20231109	130500	141031470	16580	16580	16580	16580	0
334	20231109	130400	141031470	16580	16580	16580	16580	0
335	20231109	130300	141031470	16580	16580	16580	16580	11
336	20231109	130200	140849090	16580	16580	16580	16580	0
337	20231109	130100	140849090	16580	16580	16580	16580	0
338	20231109	130000	140849090	16580	16580	16580	16580	0
339	20231109	125900	140849090	16580	16580	16580	16580	55
340	20231109	125800	139937190	16580	16580	16580	16580	1
341	20231109	125700	139920610	16570	16570	16570	16570	15
342	20231109	125600	139672060	16570	16570	16570	16570	1
343	20231109	125500	139655490	16570	16570	16570	16570	14
344	20231109	125400	139423510	16580	16580	16580	16580	6
345	20231109	125300	139324030	16590	16590	16590	16590	0
346	20231109	125200	139324030	16590	16590	16590	16590	0
347	20231109	125100	139324030	16590	16590	16590	16590	10
348	20231109	125000	139158130	16590	16590	16590	16590	200
349	20231109	124900	135840130	16590	16570	16590	16570	100
350	20231109	124800	134182300	16560	16560	16560	16560	0
351	20231109	124700	134182300	16560	16560	16560	16560	8
352	20231109	124600	134049820	16560	16560	16560	16560	0
353	20231109	124500	134049820	16560	16560	16560	16560	0
354	20231109	124400	134049820	16560	16560	16560	16560	1
355	20231109	124300	134033260	16550	16570	16570	16550	183
356	20231109	124200	131002450	16570	16570	16570	16570	0
357	20231109	124100	131002450	16570	16570	16570	16570	1
358	20231109	124000	130985880	16570	16570	16570	16570	26
359	20231109	123900	130555060	16570	16570	16570	16570	0
360	20231109	123800	130555060	16570	16570	16570	16570	0
361	20231109	123700	130555060	16570	16570	16570	16570	1
362	20231109	123600	130538490	16560	16580	16580	16560	91
363	20231109	123500	129030180	16590	16590	16590	16590	30
364	20231109	123400	128532480	16580	16590	16590	16580	100
365	20231109	123300	126873840	16590	16590	16590	16590	2
366	20231109	123200	126840660	16590	16600	16600	16590	71
367	20231109	123100	125662070	16590	16590	16590	16590	0
368	20231109	123000	125662070	16590	16590	16590	16590	0
369	20231109	122900	125662070	16590	16590	16590	16590	0
370	20231109	122800	125662070	16590	16610	16610	16590	645
371	20231109	122700	114953870	16620	16620	16620	16620	7
372	20231109	122600	114837530	16620	16620	16620	16620	134
373	20231109	122500	112610450	16630	16630	16630	16630	55
374	20231109	122400	111695800	16630	16630	16630	16630	0
375	20231109	122300	111695800	16630	16630	16630	16630	0
376	20231109	122200	111695800	16630	16630	16630	16630	0
377	20231109	122100	111695800	16630	16630	16630	16630	1
378	20231109	122000	111679170	16630	16630	16630	16630	0
379	20231109	121900	111679170	16630	16630	16630	16630	30
380	20231109	121800	111180270	16640	16640	16640	16640	60
381	20231109	121700	110181870	16630	16630	16630	16630	0
382	20231109	121600	110181870	16630	16630	16630	16630	5
383	20231109	121500	110098720	16630	16660	16660	16630	1119
384	20231109	121400	91478060	16660	16660	16660	16660	0
385	20231109	121300	91478060	16660	16660	16660	16660	0
386	20231109	121200	91478060	16660	16660	16660	16660	0
387	20231109	121100	91478060	16660	16660	16660	16660	1
388	20231109	121000	91461400	16660	16660	16660	16660	0
389	20231109	120900	91461400	16660	16660	16660	16660	0
390	20231109	120800	91461400	16660	16660	16660	16660	0
391	20231109	120700	91461400	16660	16660	16660	16660	0
392	20231109	120600	91461400	16660	16660	16660	16660	3
393	20231109	120500	91411420	16660	16660	16660	16660	0
394	20231109	120400	91411420	16660	16660	16660	16660	0
395	20231109	120300	91411420	16660	16660	16660	16660	0
396	20231109	120200	91411420	16660	16660	16660	16660	32
397	20231109	120100	90878300	16660	16660	16660	16660	0
398	20231109	120000	90878300	16660	16660	16660	16660	9
399	20231109	115900	90728360	16650	16650	16650	16650	58
400	20231109	115800	89762660	16660	16660	16660	16660	0
401	20231109	115700	89762660	16660	16660	16660	16660	0
402	20231109	115600	89762660	16660	16660	16660	16660	0
403	20231109	115500	89762660	16660	16650	16660	16650	6
404	20231109	115400	89662710	16660	16660	16660	16660	0
405	20231109	115300	89662710	16660	16660	16660	16660	106
406	20231109	115200	87896750	16650	16650	16650	16650	0
407	20231109	115100	87896750	16650	16650	16650	16650	0
408	20231109	115000	87896750	16650	16650	16650	16650	0
409	20231109	114900	87896750	16650	16660	16660	16650	108
410	20231109	114800	86097480	16670	16670	16670	16670	0
411	20231109	114700	86097480	16670	16670	16670	16670	0
412	20231109	114600	86097480	16670	16670	16670	16670	0
413	20231109	114500	86097480	16670	16670	16670	16670	3
414	20231109	114400	86047470	16660	16660	16660	16660	0
415	20231109	114300	86047470	16660	16670	16670	16660	87
416	20231109	114200	84597940	16670	16670	16670	16670	0
417	20231109	114100	84597940	16670	16670	16670	16670	0
418	20231109	114000	84597940	16670	16670	16670	16670	24
419	20231109	113900	84197860	16740	16740	16740	16740	0
420	20231109	113800	84197860	16740	16740	16740	16740	0
421	20231109	113700	84197860	16740	16690	16740	16690	4
422	20231109	113600	84130970	16660	16660	16660	16660	4
423	20231109	113500	84064330	16660	16660	16660	16660	1
424	20231109	113400	84047670	16650	16650	16650	16650	0
425	20231109	113300	84047670	16650	16650	16650	16650	0
426	20231109	113200	84047670	16650	16660	16690	16650	73
427	20231109	113100	82831680	16660	16660	16660	16660	10
428	20231109	113000	82665080	16660	16660	16660	16660	0
429	20231109	112900	82665080	16660	16660	16660	16660	8
430	20231109	112800	82531800	16650	16650	16650	16650	1
431	20231109	112700	82515150	16660	16660	16660	16660	23
432	20231109	112600	82131970	16660	16740	16740	16660	18
433	20231109	112500	81831760	16710	16740	16740	16710	3
434	20231109	112400	81781570	16710	16710	16710	16710	1
435	20231109	112300	81764860	16670	16740	16740	16670	3
436	20231109	112200	81714780	16730	16710	16730	16710	300
437	20231109	112100	76695800	16740	16740	16740	16740	1
438	20231109	112000	76679060	16740	16710	16740	16710	2
439	20231109	111900	76645610	16730	16730	16730	16730	0
440	20231109	111800	76645610	16730	16710	16730	16710	10
441	20231109	111700	76478490	16730	16720	16730	16720	17
442	20231109	111600	76194100	16720	16670	16720	16670	2
443	20231109	111500	76160710	16670	16710	16710	16670	20
444	20231109	111400	75827270	16710	16720	16720	16710	2
445	20231109	111300	75793840	16710	16710	16710	16710	0
446	20231109	111200	75793840	16710	16690	16710	16660	22
447	20231109	111100	75426580	16710	16700	16710	16700	2
448	20231109	111000	75393170	16690	16670	16690	16670	14
449	20231109	110900	75159580	16660	16660	16660	16660	0
450	20231109	110800	75159580	16660	16660	16660	16660	15
451	20231109	110700	74909680	16650	16650	16650	16650	0
452	20231109	110600	74909680	16650	16650	16650	16650	0
453	20231109	110500	74909680	16650	16660	16660	16650	50
454	20231109	110400	74077020	16660	16670	16670	16660	50
455	20231109	110300	73244010	16670	16670	16670	16670	9
456	20231109	110200	73093980	16710	16680	16710	16680	64
457	20231109	110100	72025020	16670	16670	16670	16670	20
458	20231109	110000	71691620	16670	16670	16670	16670	0
459	20231109	105900	71691620	16670	16680	16680	16660	23
460	20231109	105800	71308290	16690	16690	16690	16690	0
461	20231109	105700	71308290	16690	16690	16690	16690	5
462	20231109	105600	71224840	16690	16690	16690	16690	0
463	20231109	105500	71224840	16690	16690	16690	16690	21
464	20231109	105400	70874350	16690	16690	16690	16690	9
465	20231109	105300	70724140	16690	16690	16690	16690	0
466	20231109	105200	70724140	16690	16700	16700	16690	21
467	20231109	105100	70373640	16700	16700	16700	16700	0
468	20231109	105000	70373640	16700	16700	16700	16700	0
469	20231109	104900	70373640	16700	16710	16710	16700	10
470	20231109	104800	70206550	16710	16710	16710	16710	2
471	20231109	104700	70173130	16710	16710	16710	16710	20
472	20231109	104600	69838930	16720	16720	16720	16720	1
473	20231109	104500	69822210	16710	16710	16710	16710	0
474	20231109	104400	69822210	16710	16710	16710	16710	64
475	20231109	104300	68752770	16690	16700	16700	16690	13
476	20231109	104200	68535790	16700	16700	16700	16700	0
477	20231109	104100	68535790	16700	16700	16700	16700	0
478	20231109	104000	68535790	16700	16710	16710	16700	2
479	20231109	103900	68502380	16710	16690	16710	16690	2
480	20231109	103800	68468980	16690	16690	16690	16690	0
481	20231109	103700	68468980	16690	16700	16700	16690	3
482	20231109	103600	68418900	16720	16720	16720	16690	90
483	20231109	103500	66915710	16740	16740	16740	16740	0
484	20231109	103400	66915710	16740	16740	16740	16740	1
485	20231109	103300	66898970	16750	16750	16750	16750	0
486	20231109	103200	66898970	16750	16750	16750	16750	0
487	20231109	103100	66898970	16750	16660	16750	16660	27
488	20231109	103000	66449060	16660	16660	16660	16660	0
489	20231109	102900	66449060	16660	16660	16660	16660	0
490	20231109	102800	66449060	16660	16660	16660	16660	2
491	20231109	102700	66415740	16650	16650	16650	16650	0
492	20231109	102600	66415740	16650	16650	16650	16650	0
493	20231109	102500	66415740	16650	16650	16650	16650	0
494	20231109	102400	66415740	16650	16680	16770	16650	25
495	20231109	102300	65997120	16680	16680	16680	16680	11
496	20231109	102200	65813640	16640	16640	16640	16640	8
497	20231109	102100	65680520	16640	16660	16660	16640	292
498	20231109	102000	60819470	16670	16660	16670	16660	2
499	20231109	101900	60786140	16660	16660	16660	16660	20
500	20231109	101800	60452940	16660	16660	16660	16660	5
501	20231109	101700	60369640	16660	16660	16660	16660	0
502	20231109	101600	60369640	16660	16660	16660	16660	1
503	20231109	101500	60352980	16650	16650	16650	16650	1
504	20231109	101400	60336330	16660	16660	16660	16660	10
505	20231109	101300	60169730	16660	16660	16660	16660	0
506	20231109	101200	60169730	16660	16660	16660	16660	16
507	20231109	101100	59903170	16660	16660	16660	16660	6
508	20231109	101000	59803210	16660	16660	16660	16660	12
509	20231109	100900	59603290	16650	16650	16650	16650	71
510	20231109	100800	58421140	16650	16650	16650	16650	0
511	20231109	100700	58421140	16650	16650	16650	16650	0
512	20231109	100600	58421140	16650	16650	16650	16650	0
513	20231109	100500	58421140	16650	16650	16650	16650	0
514	20231109	100400	58421140	16650	16650	16650	16650	0
515	20231109	100300	58421140	16650	16650	16650	16650	1
516	20231109	100200	58404490	16660	16660	16660	16660	12
517	20231109	100100	58204570	16650	16650	16650	16650	1
518	20231109	100000	58187920	16640	16640	16640	16640	1
519	20231109	095900	58171280	16640	16640	16650	16640	74
520	20231109	095800	56939910	16640	16640	16640	16640	0
521	20231109	095700	56939910	16640	16640	16640	16640	1
522	20231109	095600	56923270	16640	16640	16640	16640	0
523	20231109	095500	56923270	16640	16640	16640	16640	16
524	20231109	095400	56657030	16640	16640	16640	16640	0
525	20231109	095300	56657030	16640	16640	16640	16640	0
526	20231109	095200	56657030	16640	16640	16640	16640	2
527	20231109	095100	56623750	16650	16650	16650	16650	43
528	20231109	095000	55907800	16650	16660	16660	16650	95
529	20231109	094900	54325420	16670	16670	16670	16670	14
530	20231109	094800	54092040	16700	16700	16700	16700	0
531	20231109	094700	54092040	16700	16700	16700	16700	104
532	20231109	094600	52355240	16680	16680	16680	16680	24
533	20231109	094500	51954920	16680	16670	16680	16660	238
534	20231109	094400	47985680	16670	16670	16670	16670	1
535	20231109	094300	47969010	16660	16660	16660	16660	51
536	20231109	094200	47119350	16660	16660	16670	16660	7
537	20231109	094100	47002710	16670	16670	16670	16670	24
538	20231109	094000	46602630	16670	16680	16680	16670	100
539	20231109	093900	44935130	16680	16700	16700	16680	18
540	20231109	093800	44634610	16700	16700	16700	16700	9
541	20231109	093700	44484310	16670	16680	16680	16670	44
542	20231109	093600	43750730	16700	16700	16710	16680	38
543	20231109	093500	43116550	16700	16720	16720	16700	361
544	20231109	093400	37085500	16730	16730	16730	16730	199
545	20231109	093300	33756230	16730	16740	16740	16730	8
546	20231109	093200	33622370	16740	16750	16750	16740	54
547	20231109	093100	32718290	16750	16740	16760	16740	36
548	20231109	093000	32115240	16750	16750	16750	16750	37
549	20231109	092900	31495490	16760	16770	16770	16760	150
550	20231109	092800	28981190	16760	16760	16760	16760	10
551	20231109	092700	28813590	16760	16760	16760	16760	0
552	20231109	092600	28813590	16760	16760	16760	16760	0
553	20231109	092500	28813590	16760	16760	16760	16760	3
554	20231109	092400	28763310	16760	16770	16790	16760	155
555	20231109	092300	26163460	16780	16780	16780	16780	25
556	20231109	092200	25743960	16780	16780	16780	16780	17
557	20231109	092100	25458700	16790	16790	16790	16790	20
558	20231109	092000	25122900	16780	16800	16800	16780	34
559	20231109	091900	24551980	16720	16720	16720	16720	0
560	20231109	091800	24551980	16720	16730	16730	16720	100
561	20231109	091700	22879950	16750	16740	16750	16740	290
562	20231109	091600	18025270	16700	16700	16700	16700	0
563	20231109	091500	18025270	16700	16700	16700	16700	0
564	20231109	091400	18025270	16700	16700	16700	16700	22
565	20231109	091300	17657870	16700	16700	16700	16700	20
566	20231109	091200	17323870	16700	16700	16700	16700	0
567	20231109	091100	17323870	16700	16700	16700	16700	0
568	20231109	091000	17323870	16700	16710	16710	16700	174
569	20231109	090900	14417890	16710	16730	16730	16710	63
570	20231109	090800	13364110	16730	16770	16770	16730	81
571	20231109	090700	12008250	16770	16770	16770	16770	0
572	20231109	090600	12008250	16770	16750	16770	16750	77
573	20231109	090500	10717160	16760	16790	16790	16760	103
574	20231109	090400	8988780	16790	16790	16790	16790	20
575	20231109	090300	8652980	16790	16790	16790	16790	64
576	20231109	090200	7578420	16770	16790	16790	16770	79
577	20231109	090100	6253140	16800	16800	16800	16800	66
578	20231109	090000	5144340	16820	16870	16870	16820	305