KissMeData/018310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190300	124647120	15800	15800	15800	15800	106
3	20231109	190200	124647120	15800	15800	15800	15800	0
4	20231109	190100	124647120	15800	15800	15800	15800	0
5	20231109	190000	124647120	15800	15800	15800	15800	0
6	20231109	185900	124647120	15800	15800	15800	15800	0
7	20231109	185800	124647120	15800	15800	15800	15800	0
8	20231109	185700	124647120	15800	15800	15800	15800	0
9	20231109	185600	124647120	15800	15800	15800	15800	0
10	20231109	185500	124647120	15800	15800	15800	15800	0
11	20231109	185400	124647120	15800	15800	15800	15800	0
12	20231109	185300	124647120	15800	15800	15800	15800	0
13	20231109	185200	124647120	15800	15800	15800	15800	0
14	20231109	185100	124647120	15800	15800	15800	15800	0
15	20231109	185000	124647120	15800	15800	15800	15800	0
16	20231109	184900	124647120	15800	15800	15800	15800	0
17	20231109	184800	124647120	15800	15800	15800	15800	0
18	20231109	184700	124647120	15800	15800	15800	15800	0
19	20231109	184600	124647120	15800	15800	15800	15800	0
20	20231109	184500	124647120	15800	15800	15800	15800	0
21	20231109	184400	124647120	15800	15800	15800	15800	0
22	20231109	184300	124647120	15800	15800	15800	15800	0
23	20231109	184200	124647120	15800	15800	15800	15800	0
24	20231109	184100	124647120	15800	15800	15800	15800	0
25	20231109	184000	124647120	15800	15800	15800	15800	0
26	20231109	183900	124647120	15800	15800	15800	15800	0
27	20231109	183800	124647120	15800	15800	15800	15800	0
28	20231109	183700	124647120	15800	15800	15800	15800	0
29	20231109	183600	124647120	15800	15800	15800	15800	0
30	20231109	183500	124647120	15800	15800	15800	15800	0
31	20231109	183400	124647120	15800	15800	15800	15800	0
32	20231109	183300	124647120	15800	15800	15800	15800	106
33	20231109	183200	124647120	15800	15800	15800	15800	0
34	20231109	183100	124647120	15800	15800	15800	15800	0
35	20231109	183000	124647120	15800	15800	15800	15800	0
36	20231109	182900	124647120	15800	15800	15800	15800	0
37	20231109	182800	124647120	15800	15800	15800	15800	0
38	20231109	182700	124647120	15800	15800	15800	15800	0
39	20231109	182600	124647120	15800	15800	15800	15800	0
40	20231109	182500	124647120	15800	15800	15800	15800	0
41	20231109	182400	124647120	15800	15800	15800	15800	0
42	20231109	182300	124647120	15800	15800	15800	15800	0
43	20231109	182200	124647120	15800	15800	15800	15800	0
44	20231109	182100	124647120	15800	15800	15800	15800	0
45	20231109	182000	124647120	15800	15800	15800	15800	0
46	20231109	181900	124647120	15800	15800	15800	15800	0
47	20231109	181800	124647120	15800	15800	15800	15800	0
48	20231109	181700	124647120	15800	15800	15800	15800	0
49	20231109	181600	124647120	15800	15800	15800	15800	0
50	20231109	181500	124647120	15800	15800	15800	15800	0
51	20231109	181400	124647120	15800	15800	15800	15800	0
52	20231109	181300	124647120	15800	15800	15800	15800	0
53	20231109	181200	124647120	15800	15800	15800	15800	0
54	20231109	181100	124647120	15800	15800	15800	15800	0
55	20231109	181000	124647120	15800	15800	15800	15800	0
56	20231109	180900	124647120	15800	15800	15800	15800	0
57	20231109	180800	124647120	15800	15800	15800	15800	0
58	20231109	180700	124647120	15800	15800	15800	15800	0
59	20231109	180600	124647120	15800	15800	15800	15800	0
60	20231109	180500	124647120	15800	15800	15800	15800	0
61	20231109	180400	124647120	15800	15800	15800	15800	0
62	20231109	180300	124647120	15800	15800	15800	15800	106
63	20231109	180200	124647120	15800	15800	15800	15800	0
64	20231109	180100	124647120	15800	15800	15800	15800	0
65	20231109	180000	124647120	15800	15800	15800	15800	0
66	20231109	175900	124647120	15800	15800	15800	15800	0
67	20231109	175800	124647120	15800	15800	15800	15800	0
68	20231109	175700	124647120	15800	15800	15800	15800	0
69	20231109	175600	124647120	15800	15800	15800	15800	0
70	20231109	175500	124647120	15800	15800	15800	15800	0
71	20231109	175400	124647120	15800	15800	15800	15800	0
72	20231109	175300	124647120	15800	15800	15800	15800	0
73	20231109	175200	124647120	15800	15800	15800	15800	0
74	20231109	175100	124647120	15800	15800	15800	15800	0
75	20231109	175000	124647120	15800	15800	15800	15800	0
76	20231109	174900	124647120	15800	15800	15800	15800	0
77	20231109	174800	124647120	15800	15800	15800	15800	0
78	20231109	174700	124647120	15800	15800	15800	15800	0
79	20231109	174600	124647120	15800	15800	15800	15800	0
80	20231109	174500	124647120	15800	15800	15800	15800	0
81	20231109	174400	124647120	15800	15800	15800	15800	0
82	20231109	174300	124647120	15800	15800	15800	15800	0
83	20231109	174200	124647120	15800	15800	15800	15800	0
84	20231109	174100	124647120	15800	15800	15800	15800	0
85	20231109	174000	124647120	15800	15800	15800	15800	0
86	20231109	173900	124647120	15800	15800	15800	15800	0
87	20231109	173800	124647120	15800	15800	15800	15800	0
88	20231109	173700	124647120	15800	15800	15800	15800	0
89	20231109	173600	124647120	15800	15800	15800	15800	0
90	20231109	173500	124647120	15800	15800	15800	15800	0
91	20231109	173400	124647120	15800	15800	15800	15800	0
92	20231109	173300	124647120	15800	15800	15800	15800	106
93	20231109	173200	124647120	15800	15800	15800	15800	0
94	20231109	173100	124647120	15800	15800	15800	15800	0
95	20231109	173000	124647120	15800	15800	15800	15800	0
96	20231109	172900	124647120	15800	15800	15800	15800	0
97	20231109	172800	124647120	15800	15800	15800	15800	0
98	20231109	172700	124647120	15800	15800	15800	15800	0
99	20231109	172600	124647120	15800	15800	15800	15800	0
100	20231109	172500	124647120	15800	15800	15800	15800	0
101	20231109	172400	124647120	15800	15800	15800	15800	0
102	20231109	172300	124647120	15800	15800	15800	15800	0
103	20231109	172200	124647120	15800	15800	15800	15800	0
104	20231109	172100	124647120	15800	15800	15800	15800	0
105	20231109	172000	124647120	15800	15800	15800	15800	0
106	20231109	171900	124647120	15800	15800	15800	15800	0
107	20231109	171800	124647120	15800	15800	15800	15800	0
108	20231109	171700	124647120	15800	15800	15800	15800	0
109	20231109	171600	124647120	15800	15800	15800	15800	0
110	20231109	171500	124647120	15800	15800	15800	15800	0
111	20231109	171400	124647120	15800	15800	15800	15800	0
112	20231109	171300	124647120	15800	15800	15800	15800	0
113	20231109	171200	124647120	15800	15800	15800	15800	0
114	20231109	171100	124647120	15800	15800	15800	15800	0
115	20231109	171000	124647120	15800	15800	15800	15800	0
116	20231109	170900	124647120	15800	15800	15800	15800	0
117	20231109	170800	124647120	15800	15800	15800	15800	0
118	20231109	170700	124647120	15800	15800	15800	15800	0
119	20231109	170600	124647120	15800	15800	15800	15800	0
120	20231109	170500	124647120	15800	15800	15800	15800	0
121	20231109	170400	124647120	15800	15800	15800	15800	0
122	20231109	170300	124647120	15800	15800	15800	15800	106
123	20231109	170200	124647120	15800	15800	15800	15800	0
124	20231109	170100	124647120	15800	15800	15800	15800	0
125	20231109	170000	124647120	15800	15800	15800	15800	0
126	20231109	165900	124647120	15800	15800	15800	15800	0
127	20231109	165800	124647120	15800	15800	15800	15800	0
128	20231109	165700	124647120	15800	15800	15800	15800	0
129	20231109	165600	124647120	15800	15800	15800	15800	0
130	20231109	165500	124647120	15800	15800	15800	15800	0
131	20231109	165400	124647120	15800	15800	15800	15800	0
132	20231109	165300	124647120	15800	15800	15800	15800	0
133	20231109	165200	124647120	15800	15800	15800	15800	0
134	20231109	165100	124647120	15800	15800	15800	15800	0
135	20231109	165000	124647120	15800	15800	15800	15800	0
136	20231109	164900	124647120	15800	15800	15800	15800	0
137	20231109	164800	124647120	15800	15800	15800	15800	0
138	20231109	164700	124647120	15800	15800	15800	15800	0
139	20231109	164600	124647120	15800	15800	15800	15800	0
140	20231109	164500	124647120	15800	15800	15800	15800	0
141	20231109	164400	124647120	15800	15800	15800	15800	0
142	20231109	164300	124647120	15800	15800	15800	15800	0
143	20231109	164200	124647120	15800	15800	15800	15800	0
144	20231109	164100	124647120	15800	15800	15800	15800	0
145	20231109	164000	124647120	15800	15800	15800	15800	0
146	20231109	163900	124647120	15800	15800	15800	15800	0
147	20231109	163800	124647120	15800	15800	15800	15800	0
148	20231109	163700	124647120	15800	15800	15800	15800	0
149	20231109	163600	124647120	15800	15800	15800	15800	0
150	20231109	163500	124647120	15800	15800	15800	15800	0
151	20231109	163400	124647120	15800	15800	15800	15800	0
152	20231109	163300	124647120	15800	15800	15800	15800	106
153	20231109	163200	124647120	15800	15800	15800	15800	0
154	20231109	163100	124647120	15800	15800	15800	15800	0
155	20231109	163000	124647120	15800	15800	15800	15800	0
156	20231109	162900	124647120	15800	15800	15800	15800	0
157	20231109	162800	124647120	15800	15800	15800	15800	0
158	20231109	162700	124647120	15800	15800	15800	15800	0
159	20231109	162600	124647120	15800	15800	15800	15800	0
160	20231109	162500	124647120	15800	15800	15800	15800	0
161	20231109	162400	124647120	15800	15800	15800	15800	0
162	20231109	162300	124647120	15800	15800	15800	15800	0
163	20231109	162200	124647120	15800	15800	15800	15800	0
164	20231109	162100	124647120	15800	15800	15800	15800	0
165	20231109	162000	124647120	15800	15800	15800	15800	0
166	20231109	161900	124647120	15800	15800	15800	15800	0
167	20231109	161800	124647120	15800	15800	15800	15800	0
168	20231109	161700	124647120	15800	15800	15800	15800	0
169	20231109	161600	124647120	15800	15800	15800	15800	0
170	20231109	161500	124647120	15800	15800	15800	15800	0
171	20231109	161400	124647120	15800	15800	15800	15800	0
172	20231109	161300	124647120	15800	15800	15800	15800	0
173	20231109	161200	124647120	15800	15800	15800	15800	0
174	20231109	161100	124647120	15800	15800	15800	15800	0
175	20231109	161000	124647120	15800	15800	15800	15800	0
176	20231109	160900	124647120	15800	15800	15800	15800	0
177	20231109	160800	124647120	15800	15800	15800	15800	0
178	20231109	160700	124647120	15800	15800	15800	15800	0
179	20231109	160600	124647120	15800	15800	15800	15800	0
180	20231109	160500	124647120	15800	15800	15800	15800	0
181	20231109	160400	124647120	15800	15800	15800	15800	0
182	20231109	160300	124647120	15800	15800	15800	15800	106
183	20231109	160200	124647120	15800	15800	15800	15800	0
184	20231109	160100	124647120	15800	15800	15800	15800	0
185	20231109	160000	124647120	15800	15800	15800	15800	0
186	20231109	155900	124647120	15800	15800	15800	15800	0
187	20231109	155800	124647120	15800	15800	15800	15800	0
188	20231109	155700	124647120	15800	15800	15800	15800	0
189	20231109	155600	124647120	15800	15800	15800	15800	0
190	20231109	155500	124647120	15800	15800	15800	15800	0
191	20231109	155400	124647120	15800	15800	15800	15800	0
192	20231109	155300	124647120	15800	15800	15800	15800	0
193	20231109	155200	124647120	15800	15800	15800	15800	0
194	20231109	155100	124647120	15800	15800	15800	15800	0
195	20231109	155000	124647120	15800	15800	15800	15800	0
196	20231109	154900	124647120	15800	15800	15800	15800	0
197	20231109	154800	124647120	15800	15800	15800	15800	0
198	20231109	154700	124647120	15800	15800	15800	15800	0
199	20231109	154600	124647120	15800	15800	15800	15800	0
200	20231109	154500	124647120	15800	15800	15800	15800	0
201	20231109	154400	124647120	15800	15800	15800	15800	0
202	20231109	154300	124647120	15800	15800	15800	15800	0
203	20231109	154200	124647120	15800	15800	15800	15800	0
204	20231109	154100	124647120	15800	15800	15800	15800	0
205	20231109	154000	124647120	15800	15800	15800	15800	0
206	20231109	153900	124647120	15800	15800	15800	15800	0
207	20231109	153800	124647120	15800	15800	15800	15800	0
208	20231109	153700	124647120	15800	15800	15800	15800	0
209	20231109	153600	124647120	15800	15800	15800	15800	0
210	20231109	153500	124647120	15800	15800	15800	15800	0
211	20231109	153400	124647120	15800	15800	15800	15800	0
212	20231109	153300	124647120	15800	15800	15800	15800	106
213	20231109	153200	124647120	15800	15800	15800	15800	0
214	20231109	153100	124647120	15800	15800	15800	15800	0
215	20231109	153000	124647120	15800	15800	15800	15800	106
216	20231109	152900	122972320	15840	15840	15840	15840	0
217	20231109	152800	122972320	15840	15840	15840	15840	0
218	20231109	152700	122972320	15840	15840	15840	15840	0
219	20231109	152600	122972320	15840	15840	15840	15840	0
220	20231109	152500	122972320	15840	15840	15840	15840	0
221	20231109	152400	122972320	15840	15840	15840	15840	0
222	20231109	152300	122972320	15840	15840	15840	15840	0
223	20231109	152200	122972320	15840	15840	15840	15840	0
224	20231109	152100	122972320	15840	15840	15840	15840	0
225	20231109	152000	122972320	15840	15840	15840	15840	0
226	20231109	151900	122972320	15840	15840	15840	15840	0
227	20231109	151800	122972320	15840	15840	15840	15840	1
228	20231109	151700	122956480	15820	15820	15820	15820	7
229	20231109	151600	122845740	15830	15830	15830	15830	0
230	20231109	151500	122845740	15830	15830	15830	15830	0
231	20231109	151400	122845740	15830	15820	15830	15820	7
232	20231109	151300	122734970	15830	15830	15830	15830	1
233	20231109	151200	122719140	15840	15840	15840	15840	0
234	20231109	151100	122719140	15840	15840	15840	15840	0
235	20231109	151000	122719140	15840	15840	15840	15840	0
236	20231109	150900	122719140	15840	15840	15840	15840	1
237	20231109	150800	122703300	15810	15810	15810	15810	0
238	20231109	150700	122703300	15810	15810	15810	15810	10
239	20231109	150600	122545200	15820	15820	15820	15820	2
240	20231109	150500	122513560	15810	15810	15810	15810	7
241	20231109	150400	122402890	15810	15810	15810	15810	0
242	20231109	150300	122402890	15810	15810	15810	15810	0
243	20231109	150200	122402890	15810	15810	15810	15810	1
244	20231109	150100	122387080	15810	15810	15810	15810	0
245	20231109	150000	122387080	15810	15810	15810	15810	1
246	20231109	145900	122371270	15810	15810	15810	15810	4
247	20231109	145800	122308030	15830	15830	15830	15830	1
248	20231109	145700	122292200	15810	15810	15810	15810	0
249	20231109	145600	122292200	15810	15810	15810	15810	0
250	20231109	145500	122292200	15810	15810	15810	15810	5
251	20231109	145400	122213150	15820	15820	15820	15820	5
252	20231109	145300	122134050	15850	15850	15850	15850	2
253	20231109	145200	122102350	15860	15860	15860	15860	7
254	20231109	145100	121991330	15850	15850	15850	15850	3
255	20231109	145000	121943780	15860	15860	15860	15860	0
256	20231109	144900	121943780	15860	15860	15860	15860	0
257	20231109	144800	121943780	15860	15860	15860	15860	1
258	20231109	144700	121927920	15800	15800	15800	15800	10
259	20231109	144600	121769920	15800	15800	15800	15800	5
260	20231109	144500	121690920	15870	15870	15870	15870	1
261	20231109	144400	121675050	15870	15870	15870	15870	2
262	20231109	144300	121643310	15890	15890	15890	15890	0
263	20231109	144200	121643310	15890	15890	15890	15890	0
264	20231109	144100	121643310	15890	15890	15890	15890	0
265	20231109	144000	121643310	15890	15890	15890	15890	0
266	20231109	143900	121643310	15890	15880	15890	15880	282
267	20231109	143800	117164940	15880	15830	15880	15830	63
268	20231109	143700	116166990	15830	15750	15830	15750	181
269	20231109	143600	113311580	15750	15750	15750	15750	1
270	20231109	143500	113295830	15750	15750	15750	15750	0
271	20231109	143400	113295830	15750	15750	15750	15750	0
272	20231109	143300	113295830	15750	15750	15750	15750	3
273	20231109	143200	113248580	15750	15730	15750	15730	10
274	20231109	143100	113091210	15730	15730	15730	15730	0
275	20231109	143000	113091210	15730	15730	15730	15730	0
276	20231109	142900	113091210	15730	15730	15730	15730	4
277	20231109	142800	113028290	15730	15730	15730	15730	0
278	20231109	142700	113028290	15730	15730	15730	15730	0
279	20231109	142600	113028290	15730	15730	15730	15730	4
280	20231109	142500	112965370	15740	15740	15740	15740	0
281	20231109	142400	112965370	15740	15740	15740	15740	1
282	20231109	142300	112949630	15730	15740	15740	15730	5
283	20231109	142200	112870970	15730	15730	15730	15730	0
284	20231109	142100	112870970	15730	15730	15730	15730	0
285	20231109	142000	112870970	15730	15730	15730	15730	3
286	20231109	141900	112823780	15750	15750	15750	15750	0
287	20231109	141800	112823780	15750	15750	15750	15750	0
288	20231109	141700	112823780	15750	15750	15750	15750	0
289	20231109	141600	112823780	15750	15750	15750	15750	0
290	20231109	141500	112823780	15750	15740	15750	15740	195
291	20231109	141400	109753910	15730	15730	15730	15730	4
292	20231109	141300	109690990	15730	15730	15730	15730	0
293	20231109	141200	109690990	15730	15730	15730	15730	0
294	20231109	141100	109690990	15730	15740	15740	15730	12
295	20231109	141000	109502150	15730	15730	15730	15730	94
296	20231109	140900	108023530	15720	15720	15720	15720	0
297	20231109	140800	108023530	15720	15720	15720	15720	4
298	20231109	140700	107960650	15720	15720	15720	15720	0
299	20231109	140600	107960650	15720	15720	15720	15720	0
300	20231109	140500	107960650	15720	15720	15720	15720	3
301	20231109	140400	107913490	15720	15720	15720	15720	0
302	20231109	140300	107913490	15720	15720	15720	15720	0
303	20231109	140200	107913490	15720	15720	15720	15720	4
304	20231109	140100	107850610	15720	15720	15720	15720	0
305	20231109	140000	107850610	15720	15720	15720	15720	0
306	20231109	135900	107850610	15720	15720	15720	15720	4
307	20231109	135800	107787730	15720	15720	15720	15720	0
308	20231109	135700	107787730	15720	15720	15720	15720	0
309	20231109	135600	107787730	15720	15720	15720	15720	4
310	20231109	135500	107724850	15720	15720	15720	15720	0
311	20231109	135400	107724850	15720	15720	15720	15720	0
312	20231109	135300	107724850	15720	15720	15720	15720	4
313	20231109	135200	107661970	15730	15720	15730	15720	25
314	20231109	135100	107268920	15720	15720	15720	15720	0
315	20231109	135000	107268920	15720	15720	15720	15720	3
316	20231109	134900	107221760	15720	15720	15720	15720	0
317	20231109	134800	107221760	15720	15720	15720	15720	0
318	20231109	134700	107221760	15720	15720	15720	15720	4
319	20231109	134600	107158880	15720	15720	15720	15720	0
320	20231109	134500	107158880	15720	15720	15720	15720	0
321	20231109	134400	107158880	15720	15720	15720	15720	254
322	20231109	134300	103166000	15730	15730	15730	15730	0
323	20231109	134200	103166000	15730	15730	15730	15730	2
324	20231109	134100	103134540	15730	15730	15730	15730	4
325	20231109	134000	103071620	15740	15740	15740	15740	0
326	20231109	133900	103071620	15740	15730	15740	15730	5
327	20231109	133800	102992960	15740	15740	15740	15740	0
328	20231109	133700	102992960	15740	15730	15740	15730	2
329	20231109	133600	102961490	15730	15730	15730	15730	3
330	20231109	133500	102914300	15740	15740	15740	15740	0
331	20231109	133400	102914300	15740	15740	15740	15740	0
332	20231109	133300	102914300	15740	15730	15740	15730	10
333	20231109	133200	102756990	15740	15740	15740	15740	0
334	20231109	133100	102756990	15740	15740	15740	15740	1
335	20231109	133000	102741250	15730	15730	15730	15730	4
336	20231109	132900	102678330	15730	15730	15730	15730	0
337	20231109	132800	102678330	15730	15730	15730	15730	0
338	20231109	132700	102678330	15730	15730	15730	15730	4
339	20231109	132600	102615410	15740	15740	15740	15740	1
340	20231109	132500	102599670	15730	15730	15730	15730	0
341	20231109	132400	102599670	15730	15730	15730	15730	4
342	20231109	132300	102536750	15740	15740	15740	15740	31
343	20231109	132200	102048810	15740	15740	15740	15740	0
344	20231109	132100	102048810	15740	15740	15740	15740	0
345	20231109	132000	102048810	15740	15740	15740	15740	0
346	20231109	131900	102048810	15740	15740	15740	15740	4
347	20231109	131800	101985850	15740	15740	15740	15740	0
348	20231109	131700	101985850	15740	15740	15740	15740	0
349	20231109	131600	101985850	15740	15740	15740	15740	2
350	20231109	131500	101954370	15740	15740	15740	15740	2
351	20231109	131400	101922890	15740	15740	15740	15740	4
352	20231109	131300	101859930	15730	15730	15730	15730	3
353	20231109	131200	101812740	15730	15730	15730	15730	7
354	20231109	131100	101702630	15730	15730	15730	15730	0
355	20231109	131000	101702630	15730	15730	15730	15730	5
356	20231109	130900	101623980	15770	15770	15770	15770	0
357	20231109	130800	101623980	15770	15770	15770	15770	0
358	20231109	130700	101623980	15770	15770	15770	15770	0
359	20231109	130600	101623980	15770	15770	15770	15770	0
360	20231109	130500	101623980	15770	15770	15770	15770	1
361	20231109	130400	101608210	15790	15790	15790	15790	0
362	20231109	130300	101608210	15790	15790	15790	15790	0
363	20231109	130200	101608210	15790	15790	15790	15790	0
364	20231109	130100	101608210	15790	15790	15790	15790	0
365	20231109	130000	101608210	15790	15740	15790	15740	16
366	20231109	125900	101355940	15730	15730	15730	15730	4
367	20231109	125800	101293020	15720	15720	15720	15720	0
368	20231109	125700	101293020	15720	15720	15720	15720	0
369	20231109	125600	101293020	15720	15720	15720	15720	0
370	20231109	125500	101293020	15720	15710	15720	15710	5
371	20231109	125400	101214440	15700	15700	15700	15700	4
372	20231109	125300	101151640	15710	15710	15710	15710	0
373	20231109	125200	101151640	15710	15710	15710	15710	0
374	20231109	125100	101151640	15710	15710	15710	15710	1
375	20231109	125000	101135930	15710	15710	15710	15710	0
376	20231109	124900	101135930	15710	15710	15710	15710	0
377	20231109	124800	101135930	15710	15710	15710	15710	4
378	20231109	124700	101073090	15710	15710	15710	15710	0
379	20231109	124600	101073090	15710	15710	15710	15710	0
380	20231109	124500	101073090	15710	15710	15710	15710	4
381	20231109	124400	101010250	15710	15710	15710	15710	10
382	20231109	124300	100853150	15710	15710	15710	15710	0
383	20231109	124200	100853150	15710	15700	15710	15700	6
384	20231109	124100	100758930	15700	15700	15700	15700	0
385	20231109	124000	100758930	15700	15700	15700	15700	0
386	20231109	123900	100758930	15700	15700	15700	15700	4
387	20231109	123800	100696130	15700	15700	15700	15700	0
388	20231109	123700	100696130	15700	15700	15700	15700	0
389	20231109	123600	100696130	15700	15700	15700	15700	3
390	20231109	123500	100649030	15710	15710	15710	15710	0
391	20231109	123400	100649030	15710	15710	15710	15710	1
392	20231109	123300	100633320	15700	15700	15700	15700	4
393	20231109	123200	100570520	15700	15700	15700	15700	0
394	20231109	123100	100570520	15700	15700	15700	15700	0
395	20231109	123000	100570520	15700	15700	15700	15700	154
396	20231109	122900	98152720	15710	15710	15710	15710	0
397	20231109	122800	98152720	15710	15690	15710	15690	8
398	20231109	122700	98027140	15690	15690	15690	15690	1
399	20231109	122600	98011450	15680	15680	15680	15680	0
400	20231109	122500	98011450	15680	15680	15680	15680	0
401	20231109	122400	98011450	15680	15680	15680	15680	0
402	20231109	122300	98011450	15680	15680	15680	15680	0
403	20231109	122200	98011450	15680	15700	15700	15680	44
404	20231109	122100	97321450	15690	15680	15690	15680	7
405	20231109	122000	97211660	15680	15680	15680	15680	0
406	20231109	121900	97211660	15680	15680	15680	15680	0
407	20231109	121800	97211660	15680	15680	15680	15680	3
408	20231109	121700	97164620	15680	15680	15680	15680	0
409	20231109	121600	97164620	15680	15680	15680	15680	0
410	20231109	121500	97164620	15680	15680	15680	15680	5
411	20231109	121400	97086220	15720	15720	15720	15720	0
412	20231109	121300	97086220	15720	15680	15720	15680	5
413	20231109	121200	97007780	15680	15680	15680	15680	0
414	20231109	121100	97007780	15680	15680	15680	15680	4
415	20231109	121000	96945060	15680	15680	15680	15680	3
416	20231109	120900	96898020	15750	15750	15750	15750	0
417	20231109	120800	96898020	15750	15750	15750	15750	0
418	20231109	120700	96898020	15750	15750	15750	15750	0
419	20231109	120600	96898020	15750	15750	15750	15750	29
420	20231109	120500	96441270	15750	15750	15750	15750	0
421	20231109	120400	96441270	15750	15750	15750	15750	4
422	20231109	120300	96378270	15750	15750	15750	15750	0
423	20231109	120200	96378270	15750	15750	15750	15750	0
424	20231109	120100	96378270	15750	15750	15750	15750	7
425	20231109	120000	96268020	15750	15750	15750	15750	0
426	20231109	115900	96268020	15750	15750	15750	15750	0
427	20231109	115800	96268020	15750	15750	15750	15750	4
428	20231109	115700	96205020	15750	15750	15750	15750	0
429	20231109	115600	96205020	15750	15750	15750	15750	0
430	20231109	115500	96205020	15750	15780	15780	15750	11
431	20231109	115400	96031740	15770	15770	15770	15770	0
432	20231109	115300	96031740	15770	15770	15770	15770	0
433	20231109	115200	96031740	15770	15770	15770	15770	3
434	20231109	115100	95984430	15770	15770	15770	15770	0
435	20231109	115000	95984430	15770	15770	15770	15770	0
436	20231109	114900	95984430	15770	15770	15770	15770	4
437	20231109	114800	95921350	15770	15770	15770	15770	0
438	20231109	114700	95921350	15770	15770	15770	15770	0
439	20231109	114600	95921350	15770	15750	15770	15750	5
440	20231109	114500	95842520	15780	15780	15780	15780	0
441	20231109	114400	95842520	15780	15780	15780	15780	0
442	20231109	114300	95842520	15780	15780	15780	15780	0
443	20231109	114200	95842520	15780	15780	15780	15780	0
444	20231109	114100	95842520	15780	15780	15780	15780	0
445	20231109	114000	95842520	15780	15780	15780	15780	4
446	20231109	113900	95779400	15780	15780	15780	15780	0
447	20231109	113800	95779400	15780	15780	15780	15780	0
448	20231109	113700	95779400	15780	15780	15780	15780	3
449	20231109	113600	95732060	15790	15790	15790	15790	0
450	20231109	113500	95732060	15790	15790	15790	15790	0
451	20231109	113400	95732060	15790	15790	15790	15790	1
452	20231109	113300	95716270	15790	15790	15790	15790	0
453	20231109	113200	95716270	15790	15790	15790	15790	4
454	20231109	113100	95653110	15810	15810	15810	15810	0
455	20231109	113000	95653110	15810	15810	15810	15810	0
456	20231109	112900	95653110	15810	15810	15810	15810	55
457	20231109	112800	94783560	15810	15810	15810	15810	4
458	20231109	112700	94720320	15820	15820	15820	15820	0
459	20231109	112600	94720320	15820	15820	15820	15820	0
460	20231109	112500	94720320	15820	15820	15820	15820	0
461	20231109	112400	94720320	15820	15820	15820	15820	0
462	20231109	112300	94720320	15820	15820	15820	15820	0
463	20231109	112200	94720320	15820	15830	15830	15820	6
464	20231109	112100	94625370	15830	15830	15830	15830	0
465	20231109	112000	94625370	15830	15830	15830	15830	0
466	20231109	111900	94625370	15830	15830	15830	15830	0
467	20231109	111800	94625370	15830	15830	15830	15830	0
468	20231109	111700	94625370	15830	15830	15830	15830	0
469	20231109	111600	94625370	15830	15830	15840	15830	8
470	20231109	111500	94498710	15830	15830	15830	15830	0
471	20231109	111400	94498710	15830	15830	15830	15830	4
472	20231109	111300	94435390	15830	15820	15830	15820	6
473	20231109	111200	94340420	15820	15820	15820	15820	2
474	20231109	111100	94308780	15830	15830	15830	15830	3
475	20231109	111000	94261290	15840	15840	15840	15840	0
476	20231109	110900	94261290	15840	15840	15840	15840	0
477	20231109	110800	94261290	15840	15840	15840	15840	2
478	20231109	110700	94229610	15840	15840	15840	15840	19
479	20231109	110600	93928650	15830	15830	15830	15830	4
480	20231109	110500	93865330	15820	15820	15820	15820	0
481	20231109	110400	93865330	15820	15820	15820	15820	4
482	20231109	110300	93802050	15810	15810	15810	15810	35
483	20231109	110200	93248700	15840	15840	15840	15840	0
484	20231109	110100	93248700	15840	15830	15840	15830	5
485	20231109	110000	93169530	15820	15820	15820	15820	0
486	20231109	105900	93169530	15820	15820	15820	15820	0
487	20231109	105800	93169530	15820	15810	15820	15810	5
488	20231109	105700	93090470	15820	15820	15820	15820	1
489	20231109	105600	93074650	15820	15820	15820	15820	0
490	20231109	105500	93074650	15820	15810	15820	15810	5
491	20231109	105400	92995590	15820	15820	15820	15820	0
492	20231109	105300	92995590	15820	15820	15820	15820	0
493	20231109	105200	92995590	15820	15820	15820	15820	3
494	20231109	105100	92948130	15830	15830	15830	15830	0
495	20231109	105000	92948130	15830	15820	15830	15820	7
496	20231109	104900	92837360	15820	15820	15820	15820	4
497	20231109	104800	92774080	15810	15810	15810	15810	4
498	20231109	104700	92710840	15840	15840	15840	15840	0
499	20231109	104600	92710840	15840	15840	15840	15840	0
500	20231109	104500	92710840	15840	15840	15840	15840	0
501	20231109	104400	92710840	15840	15840	15840	15840	0
502	20231109	104300	92710840	15840	15840	15840	15840	0
503	20231109	104200	92710840	15840	15840	15840	15840	0
504	20231109	104100	92710840	15840	15840	15840	15840	0
505	20231109	104000	92710840	15840	15840	15840	15840	0
506	20231109	103900	92710840	15840	15830	15840	15830	65
507	20231109	103800	91681830	15840	15840	15840	15840	0
508	20231109	103700	91681830	15840	15800	15840	15800	18
509	20231109	103600	91396940	15790	15790	15790	15790	0
510	20231109	103500	91396940	15790	15790	15790	15790	4
511	20231109	103400	91333780	15800	15800	15800	15800	0
512	20231109	103300	91333780	15800	15740	15800	15740	134
513	20231109	103200	89224100	15730	15730	15730	15730	4
514	20231109	103100	89161180	15740	15690	15740	15690	1057
515	20231109	103000	72566280	15700	15700	15700	15700	0
516	20231109	102900	72566280	15700	15700	15700	15700	0
517	20231109	102800	72566280	15700	15700	15700	15700	1
518	20231109	102700	72550580	15650	15650	15650	15650	355
519	20231109	102600	66994830	15620	15610	15620	15610	75
520	20231109	102500	65823370	15610	15610	15610	15610	0
521	20231109	102400	65823370	15610	15610	15610	15610	94
522	20231109	102300	64356030	15570	15560	15570	15560	4
523	20231109	102200	64293780	15560	15560	15560	15560	0
524	20231109	102100	64293780	15560	15560	15560	15560	18
525	20231109	102000	64013700	15560	15560	15560	15560	240
526	20231109	101900	60279300	15520	15560	15560	15520	600
527	20231109	101800	50953560	15600	15600	15600	15600	0
528	20231109	101700	50953560	15600	15590	15600	15590	24
529	20231109	101600	50579200	15590	15590	15590	15590	0
530	20231109	101500	50579200	15590	15590	15590	15590	0
531	20231109	101400	50579200	15590	15590	15590	15590	0
532	20231109	101300	50579200	15590	15590	15590	15590	0
533	20231109	101200	50579200	15590	15590	15590	15590	0
534	20231109	101100	50579200	15590	15590	15590	15590	1
535	20231109	101000	50563610	15570	15570	15570	15570	0
536	20231109	100900	50563610	15570	15570	15570	15570	0
537	20231109	100800	50563610	15570	15570	15570	15570	0
538	20231109	100700	50563610	15570	15570	15570	15570	0
539	20231109	100600	50563610	15570	15570	15570	15570	0
540	20231109	100500	50563610	15570	15570	15570	15570	1
541	20231109	100400	50548040	15550	15550	15550	15550	0
542	20231109	100300	50548040	15550	15550	15550	15550	3
543	20231109	100200	50501390	15530	15600	15600	15530	21
544	20231109	100100	50174740	15560	15560	15560	15560	0
545	20231109	100000	50174740	15560	15560	15560	15560	0
546	20231109	095900	50174740	15560	15560	15560	15560	0
547	20231109	095800	50174740	15560	15560	15560	15560	0
548	20231109	095700	50174740	15560	15560	15560	15560	0
549	20231109	095600	50174740	15560	15560	15560	15560	0
550	20231109	095500	50174740	15560	15560	15560	15560	0
551	20231109	095400	50174740	15560	15560	15560	15560	1
552	20231109	095300	50159180	15560	15560	15560	15560	0
553	20231109	095200	50159180	15560	15560	15560	15560	0
554	20231109	095100	50159180	15560	15600	15600	15560	153
555	20231109	095000	47773620	15600	15600	15600	15600	45
556	20231109	094900	47071620	15610	15610	15610	15610	0
557	20231109	094800	47071620	15610	15610	15610	15610	1
558	20231109	094700	47056010	15550	15550	15550	15550	0
559	20231109	094600	47056010	15550	15600	15610	15550	1264
560	20231109	094500	27381810	15590	15590	15590	15590	0
561	20231109	094400	27381810	15590	15590	15590	15590	7
562	20231109	094300	27272680	15590	15590	15590	15590	5
563	20231109	094200	27194730	15590	15590	15590	15590	22
564	20231109	094100	26851750	15550	15550	15550	15550	200
565	20231109	094000	23741750	15550	15590	15590	15550	795
566	20231109	093900	11374210	15630	15630	15630	15630	0
567	20231109	093800	11374210	15630	15630	15630	15590	43
568	20231109	093700	10702900	15630	15630	15630	15630	1
569	20231109	093600	10687270	15720	15720	15720	15720	0
570	20231109	093500	10687270	15720	15720	15720	15720	1
571	20231109	093400	10671550	15630	15630	15630	15630	0
572	20231109	093300	10671550	15630	15630	15630	15630	0
573	20231109	093200	10671550	15630	15630	15630	15630	1
574	20231109	093100	10655920	15730	15700	15730	15700	3
575	20231109	093000	10608790	15700	15690	15700	15690	600
576	20231109	092900	1188800	15690	15690	15690	15690	0
577	20231109	092800	1188800	15690	15690	15690	15690	13
578	20231109	092700	984830	15620	15620	15620	15620	0
579	20231109	092600	984830	15620	15620	15620	15620	0
580	20231109	092500	984830	15620	15620	15620	15620	0
581	20231109	092400	984830	15620	15620	15620	15620	0
582	20231109	092300	984830	15620	15620	15620	15620	0
583	20231109	092200	984830	15620	15620	15620	15620	0
584	20231109	092100	984830	15620	15620	15620	15620	1
585	20231109	092000	969210	15610	15610	15610	15610	0
586	20231109	091900	969210	15610	15610	15610	15610	0
587	20231109	091800	969210	15610	15610	15610	15610	1
588	20231109	091700	953600	15740	15740	15740	15740	0
589	20231109	091600	953600	15740	15740	15740	15740	0
590	20231109	091500	953600	15740	15740	15740	15740	0
591	20231109	091400	953600	15740	15740	15740	15740	0
592	20231109	091300	953600	15740	15740	15740	15740	0
593	20231109	091200	953600	15740	15740	15740	15740	0
594	20231109	091100	953600	15740	15740	15740	15740	0
595	20231109	091000	953600	15740	15740	15740	15740	2
596	20231109	090900	922120	15750	15610	15750	15590	45
597	20231109	090800	219850	15610	15610	15610	15610	0
598	20231109	090700	219850	15610	15600	15610	15600	4
599	20231109	090600	157420	15740	15740	15740	15740	8
600	20231109	090500	31500	15750	15750	15750	15750	0
601	20231109	090400	31500	15750	15750	15750	15750	0
602	20231109	090300	31500	15750	15750	15750	15750	0
603	20231109	090200	31500	15750	15750	15750	15750	0
604	20231109	090100	31500	15750	15750	15750	15750	0
605	20231109	090000	31500	15750	15750	15750	15750	2