KissMeData/100030/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200200	43366190	16040	16040	16040	16040	130
3	20231107	200100	43366190	16040	16040	16040	16040	0
4	20231107	200000	43366190	16040	16040	16040	16040	0
5	20231107	195900	43366190	16040	16040	16040	16040	0
6	20231107	195800	43366190	16040	16040	16040	16040	0
7	20231107	195700	43366190	16040	16040	16040	16040	0
8	20231107	195600	43366190	16040	16040	16040	16040	0
9	20231107	195500	43366190	16040	16040	16040	16040	0
10	20231107	195400	43366190	16040	16040	16040	16040	0
11	20231107	195300	43366190	16040	16040	16040	16040	0
12	20231107	195200	43366190	16040	16040	16040	16040	0
13	20231107	195100	43366190	16040	16040	16040	16040	0
14	20231107	195000	43366190	16040	16040	16040	16040	0
15	20231107	194900	43366190	16040	16040	16040	16040	0
16	20231107	194800	43366190	16040	16040	16040	16040	0
17	20231107	194700	43366190	16040	16040	16040	16040	0
18	20231107	194600	43366190	16040	16040	16040	16040	0
19	20231107	194500	43366190	16040	16040	16040	16040	0
20	20231107	194400	43366190	16040	16040	16040	16040	0
21	20231107	194300	43366190	16040	16040	16040	16040	0
22	20231107	194200	43366190	16040	16040	16040	16040	0
23	20231107	194100	43366190	16040	16040	16040	16040	0
24	20231107	194000	43366190	16040	16040	16040	16040	0
25	20231107	193900	43366190	16040	16040	16040	16040	0
26	20231107	193800	43366190	16040	16040	16040	16040	0
27	20231107	193700	43366190	16040	16040	16040	16040	0
28	20231107	193600	43366190	16040	16040	16040	16040	0
29	20231107	193500	43366190	16040	16040	16040	16040	0
30	20231107	193400	43366190	16040	16040	16040	16040	0
31	20231107	193300	43366190	16040	16040	16040	16040	0
32	20231107	193200	43366190	16040	16040	16040	16040	130
33	20231107	193100	43366190	16040	16040	16040	16040	0
34	20231107	193000	43366190	16040	16040	16040	16040	0
35	20231107	192900	43366190	16040	16040	16040	16040	0
36	20231107	192800	43366190	16040	16040	16040	16040	0
37	20231107	192700	43366190	16040	16040	16040	16040	0
38	20231107	192600	43366190	16040	16040	16040	16040	0
39	20231107	192500	43366190	16040	16040	16040	16040	0
40	20231107	192400	43366190	16040	16040	16040	16040	0
41	20231107	192300	43366190	16040	16040	16040	16040	0
42	20231107	192200	43366190	16040	16040	16040	16040	0
43	20231107	192100	43366190	16040	16040	16040	16040	0
44	20231107	192000	43366190	16040	16040	16040	16040	0
45	20231107	191900	43366190	16040	16040	16040	16040	0
46	20231107	191800	43366190	16040	16040	16040	16040	0
47	20231107	191700	43366190	16040	16040	16040	16040	0
48	20231107	191600	43366190	16040	16040	16040	16040	0
49	20231107	191500	43366190	16040	16040	16040	16040	0
50	20231107	191400	43366190	16040	16040	16040	16040	0
51	20231107	191300	43366190	16040	16040	16040	16040	0
52	20231107	191200	43366190	16040	16040	16040	16040	0
53	20231107	191100	43366190	16040	16040	16040	16040	0
54	20231107	191000	43366190	16040	16040	16040	16040	0
55	20231107	190900	43366190	16040	16040	16040	16040	0
56	20231107	190800	43366190	16040	16040	16040	16040	0
57	20231107	190700	43366190	16040	16040	16040	16040	0
58	20231107	190600	43366190	16040	16040	16040	16040	0
59	20231107	190500	43366190	16040	16040	16040	16040	0
60	20231107	190400	43366190	16040	16040	16040	16040	0
61	20231107	190300	43366190	16040	16040	16040	16040	0
62	20231107	190200	43366190	16040	16040	16040	16040	130
63	20231107	190100	43366190	16040	16040	16040	16040	0
64	20231107	190000	43366190	16040	16040	16040	16040	0
65	20231107	185900	43366190	16040	16040	16040	16040	0
66	20231107	185800	43366190	16040	16040	16040	16040	0
67	20231107	185700	43366190	16040	16040	16040	16040	0
68	20231107	185600	43366190	16040	16040	16040	16040	0
69	20231107	185500	43366190	16040	16040	16040	16040	0
70	20231107	185400	43366190	16040	16040	16040	16040	0
71	20231107	185300	43366190	16040	16040	16040	16040	0
72	20231107	185200	43366190	16040	16040	16040	16040	0
73	20231107	185100	43366190	16040	16040	16040	16040	0
74	20231107	185000	43366190	16040	16040	16040	16040	0
75	20231107	184900	43366190	16040	16040	16040	16040	0
76	20231107	184800	43366190	16040	16040	16040	16040	0
77	20231107	184700	43366190	16040	16040	16040	16040	0
78	20231107	184600	43366190	16040	16040	16040	16040	0
79	20231107	184500	43366190	16040	16040	16040	16040	0
80	20231107	184400	43366190	16040	16040	16040	16040	0
81	20231107	184300	43366190	16040	16040	16040	16040	0
82	20231107	184200	43366190	16040	16040	16040	16040	0
83	20231107	184100	43366190	16040	16040	16040	16040	0
84	20231107	184000	43366190	16040	16040	16040	16040	0
85	20231107	183900	43366190	16040	16040	16040	16040	0
86	20231107	183800	43366190	16040	16040	16040	16040	0
87	20231107	183700	43366190	16040	16040	16040	16040	0
88	20231107	183600	43366190	16040	16040	16040	16040	0
89	20231107	183500	43366190	16040	16040	16040	16040	0
90	20231107	183400	43366190	16040	16040	16040	16040	0
91	20231107	183300	43366190	16040	16040	16040	16040	0
92	20231107	183200	43366190	16040	16040	16040	16040	130
93	20231107	183100	43366190	16040	16040	16040	16040	0
94	20231107	183000	43366190	16040	16040	16040	16040	0
95	20231107	182900	43366190	16040	16040	16040	16040	0
96	20231107	182800	43366190	16040	16040	16040	16040	0
97	20231107	182700	43366190	16040	16040	16040	16040	0
98	20231107	182600	43366190	16040	16040	16040	16040	0
99	20231107	182500	43366190	16040	16040	16040	16040	0
100	20231107	182400	43366190	16040	16040	16040	16040	0
101	20231107	182300	43366190	16040	16040	16040	16040	0
102	20231107	182200	43366190	16040	16040	16040	16040	0
103	20231107	182100	43366190	16040	16040	16040	16040	0
104	20231107	182000	43366190	16040	16040	16040	16040	0
105	20231107	181900	43366190	16040	16040	16040	16040	0
106	20231107	181800	43366190	16040	16040	16040	16040	0
107	20231107	181700	43366190	16040	16040	16040	16040	0
108	20231107	181600	43366190	16040	16040	16040	16040	0
109	20231107	181500	43366190	16040	16040	16040	16040	0
110	20231107	181400	43366190	16040	16040	16040	16040	0
111	20231107	181300	43366190	16040	16040	16040	16040	0
112	20231107	181200	43366190	16040	16040	16040	16040	0
113	20231107	181100	43366190	16040	16040	16040	16040	0
114	20231107	181000	43366190	16040	16040	16040	16040	0
115	20231107	180900	43366190	16040	16040	16040	16040	0
116	20231107	180800	43366190	16040	16040	16040	16040	0
117	20231107	180700	43366190	16040	16040	16040	16040	0
118	20231107	180600	43366190	16040	16040	16040	16040	0
119	20231107	180500	43366190	16040	16040	16040	16040	0
120	20231107	180400	43366190	16040	16040	16040	16040	0
121	20231107	180300	43366190	16040	16040	16040	16040	0
122	20231107	180200	43366190	16040	16040	16040	16040	130
123	20231107	180100	43366190	16040	16040	16040	16040	0
124	20231107	180000	43366190	16040	16040	16040	16040	0
125	20231107	175900	43366190	16040	16040	16040	16040	0
126	20231107	175800	43366190	16040	16040	16040	16040	0
127	20231107	175700	43366190	16040	16040	16040	16040	0
128	20231107	175600	43366190	16040	16040	16040	16040	0
129	20231107	175500	43366190	16040	16040	16040	16040	0
130	20231107	175400	43366190	16040	16040	16040	16040	0
131	20231107	175300	43366190	16040	16040	16040	16040	0
132	20231107	175200	43366190	16040	16040	16040	16040	0
133	20231107	175100	43366190	16040	16040	16040	16040	0
134	20231107	175000	43366190	16040	16040	16040	16040	0
135	20231107	174900	43366190	16040	16040	16040	16040	0
136	20231107	174800	43366190	16040	16040	16040	16040	0
137	20231107	174700	43366190	16040	16040	16040	16040	0
138	20231107	174600	43366190	16040	16040	16040	16040	0
139	20231107	174500	43366190	16040	16040	16040	16040	0
140	20231107	174400	43366190	16040	16040	16040	16040	0
141	20231107	174300	43366190	16040	16040	16040	16040	0
142	20231107	174200	43366190	16040	16040	16040	16040	0
143	20231107	174100	43366190	16040	16040	16040	16040	0
144	20231107	174000	43366190	16040	16040	16040	16040	0
145	20231107	173900	43366190	16040	16040	16040	16040	0
146	20231107	173800	43366190	16040	16040	16040	16040	0
147	20231107	173700	43366190	16040	16040	16040	16040	0
148	20231107	173600	43366190	16040	16040	16040	16040	0
149	20231107	173500	43366190	16040	16040	16040	16040	0
150	20231107	173400	43366190	16040	16040	16040	16040	0
151	20231107	173300	43366190	16040	16040	16040	16040	0
152	20231107	173200	43366190	16040	16040	16040	16040	130
153	20231107	173100	43366190	16040	16040	16040	16040	0
154	20231107	173000	43366190	16040	16040	16040	16040	0
155	20231107	172900	43366190	16040	16040	16040	16040	0
156	20231107	172800	43366190	16040	16040	16040	16040	0
157	20231107	172700	43366190	16040	16040	16040	16040	0
158	20231107	172600	43366190	16040	16040	16040	16040	0
159	20231107	172500	43366190	16040	16040	16040	16040	0
160	20231107	172400	43366190	16040	16040	16040	16040	0
161	20231107	172300	43366190	16040	16040	16040	16040	0
162	20231107	172200	43366190	16040	16040	16040	16040	0
163	20231107	172100	43366190	16040	16040	16040	16040	0
164	20231107	172000	43366190	16040	16040	16040	16040	0
165	20231107	171900	43366190	16040	16040	16040	16040	0
166	20231107	171800	43366190	16040	16040	16040	16040	0
167	20231107	171700	43366190	16040	16040	16040	16040	0
168	20231107	171600	43366190	16040	16040	16040	16040	0
169	20231107	171500	43366190	16040	16040	16040	16040	0
170	20231107	171400	43366190	16040	16040	16040	16040	0
171	20231107	171300	43366190	16040	16040	16040	16040	0
172	20231107	171200	43366190	16040	16040	16040	16040	0
173	20231107	171100	43366190	16040	16040	16040	16040	0
174	20231107	171000	43366190	16040	16040	16040	16040	0
175	20231107	170900	43366190	16040	16040	16040	16040	0
176	20231107	170800	43366190	16040	16040	16040	16040	0
177	20231107	170700	43366190	16040	16040	16040	16040	0
178	20231107	170600	43366190	16040	16040	16040	16040	0
179	20231107	170500	43366190	16040	16040	16040	16040	0
180	20231107	170400	43366190	16040	16040	16040	16040	0
181	20231107	170300	43366190	16040	16040	16040	16040	0
182	20231107	170200	43366190	16040	16040	16040	16040	130
183	20231107	170100	43366190	16040	16040	16040	16040	0
184	20231107	170000	43366190	16040	16040	16040	16040	0
185	20231107	165900	43366190	16040	16040	16040	16040	0
186	20231107	165800	43366190	16040	16040	16040	16040	0
187	20231107	165700	43366190	16040	16040	16040	16040	0
188	20231107	165600	43366190	16040	16040	16040	16040	0
189	20231107	165500	43366190	16040	16040	16040	16040	0
190	20231107	165400	43366190	16040	16040	16040	16040	0
191	20231107	165300	43366190	16040	16040	16040	16040	0
192	20231107	165200	43366190	16040	16040	16040	16040	0
193	20231107	165100	43366190	16040	16040	16040	16040	0
194	20231107	165000	43366190	16040	16040	16040	16040	0
195	20231107	164900	43366190	16040	16040	16040	16040	0
196	20231107	164800	43366190	16040	16040	16040	16040	0
197	20231107	164700	43366190	16040	16040	16040	16040	0
198	20231107	164600	43366190	16040	16040	16040	16040	0
199	20231107	164500	43366190	16040	16040	16040	16040	0
200	20231107	164400	43366190	16040	16040	16040	16040	0
201	20231107	164300	43366190	16040	16040	16040	16040	0
202	20231107	164200	43366190	16040	16040	16040	16040	0
203	20231107	164100	43366190	16040	16040	16040	16040	0
204	20231107	164000	43366190	16040	16040	16040	16040	0
205	20231107	163900	43366190	16040	16040	16040	16040	0
206	20231107	163800	43366190	16040	16040	16040	16040	0
207	20231107	163700	43366190	16040	16040	16040	16040	0
208	20231107	163600	43366190	16040	16040	16040	16040	0
209	20231107	163500	43366190	16040	16040	16040	16040	0
210	20231107	163400	43366190	16040	16040	16040	16040	0
211	20231107	163300	43366190	16040	16040	16040	16040	0
212	20231107	163200	43366190	16040	16040	16040	16040	130
213	20231107	163100	43366190	16040	16040	16040	16040	0
214	20231107	163000	43366190	16040	16040	16040	16040	0
215	20231107	162900	43366190	16040	16040	16040	16040	0
216	20231107	162800	43366190	16040	16040	16040	16040	0
217	20231107	162700	43366190	16040	16040	16040	16040	0
218	20231107	162600	43366190	16040	16040	16040	16040	0
219	20231107	162500	43366190	16040	16040	16040	16040	0
220	20231107	162400	43366190	16040	16040	16040	16040	0
221	20231107	162300	43366190	16040	16040	16040	16040	0
222	20231107	162200	43366190	16040	16040	16040	16040	0
223	20231107	162100	43366190	16040	16040	16040	16040	0
224	20231107	162000	43366190	16040	16040	16040	16040	0
225	20231107	161900	43366190	16040	16040	16040	16040	0
226	20231107	161800	43366190	16040	16040	16040	16040	0
227	20231107	161700	43366190	16040	16040	16040	16040	0
228	20231107	161600	43366190	16040	16040	16040	16040	0
229	20231107	161500	43366190	16040	16040	16040	16040	0
230	20231107	161400	43366190	16040	16040	16040	16040	0
231	20231107	161300	43366190	16040	16040	16040	16040	0
232	20231107	161200	43366190	16040	16040	16040	16040	0
233	20231107	161100	43366190	16040	16040	16040	16040	0
234	20231107	161000	43366190	16040	16040	16040	16040	0
235	20231107	160900	43366190	16040	16040	16040	16040	0
236	20231107	160800	43366190	16040	16040	16040	16040	0
237	20231107	160700	43366190	16040	16040	16040	16040	0
238	20231107	160600	43366190	16040	16040	16040	16040	0
239	20231107	160500	43366190	16040	16040	16040	16040	0
240	20231107	160400	43366190	16040	16040	16040	16040	0
241	20231107	160300	43366190	16040	16040	16040	16040	0
242	20231107	160200	43366190	16040	16040	16040	16040	130
243	20231107	160100	43366190	16040	16040	16040	16040	0
244	20231107	160000	43366190	16040	16040	16040	16040	0
245	20231107	155900	43366190	16040	16040	16040	16040	0
246	20231107	155800	43366190	16040	16040	16040	16040	0
247	20231107	155700	43366190	16040	16040	16040	16040	0
248	20231107	155600	43366190	16040	16040	16040	16040	0
249	20231107	155500	43366190	16040	16040	16040	16040	0
250	20231107	155400	43366190	16040	16040	16040	16040	0
251	20231107	155300	43366190	16040	16040	16040	16040	0
252	20231107	155200	43366190	16040	16040	16040	16040	0
253	20231107	155100	43366190	16040	16040	16040	16040	0
254	20231107	155000	43366190	16040	16040	16040	16040	0
255	20231107	154900	43366190	16040	16040	16040	16040	0
256	20231107	154800	43366190	16040	16040	16040	16040	0
257	20231107	154700	43366190	16040	16040	16040	16040	0
258	20231107	154600	43366190	16040	16040	16040	16040	0
259	20231107	154500	43366190	16040	16040	16040	16040	0
260	20231107	154400	43366190	16040	16040	16040	16040	0
261	20231107	154300	43366190	16040	16040	16040	16040	0
262	20231107	154200	43366190	16040	16040	16040	16040	0
263	20231107	154100	43366190	16040	16040	16040	16040	0
264	20231107	154000	43366190	16040	16040	16040	16040	0
265	20231107	153900	43366190	16040	16040	16040	16040	0
266	20231107	153800	43366190	16040	16040	16040	16040	0
267	20231107	153700	43366190	16040	16040	16040	16040	0
268	20231107	153600	43366190	16040	16040	16040	16040	0
269	20231107	153500	43366190	16040	16040	16040	16040	0
270	20231107	153400	43366190	16040	16040	16040	16040	0
271	20231107	153300	43366190	16040	16040	16040	16040	0
272	20231107	153200	43366190	16040	16040	16040	16040	130
273	20231107	153100	43366190	16040	16040	16040	16040	0
274	20231107	153000	43366190	16040	16040	16040	16040	130
275	20231107	152900	41280990	16030	16030	16030	16030	0
276	20231107	152800	41280990	16030	16030	16030	16030	0
277	20231107	152700	41280990	16030	16030	16030	16030	0
278	20231107	152600	41280990	16030	16030	16030	16030	0
279	20231107	152500	41280990	16030	16030	16030	16030	0
280	20231107	152400	41280990	16030	16030	16030	16030	0
281	20231107	152300	41280990	16030	16030	16030	16030	0
282	20231107	152200	41280990	16030	16030	16030	16030	0
283	20231107	152100	41280990	16030	16030	16030	16030	0
284	20231107	152000	41280990	16030	16030	16030	16030	0
285	20231107	151900	41280990	16030	16030	16030	16030	0
286	20231107	151800	41280990	16030	16030	16030	16030	0
287	20231107	151700	41280990	16030	16030	16030	16030	0
288	20231107	151600	41280990	16030	16030	16030	16030	0
289	20231107	151500	41280990	16030	16020	16030	16010	16
290	20231107	151400	41024680	16030	16020	16030	16020	18
291	20231107	151300	40736310	16010	16010	16010	16010	13
292	20231107	151200	40528180	16000	15950	16000	15950	146
293	20231107	151100	38194260	15950	15950	15950	15950	1
294	20231107	151000	38178310	15940	15910	15940	15910	2
295	20231107	150900	38146460	15950	15940	15950	15940	2
296	20231107	150800	38114570	15910	15910	15910	15910	0
297	20231107	150700	38114570	15910	15910	15910	15910	1
298	20231107	150600	38098660	15950	15960	15960	15950	146
299	20231107	150500	35769890	15980	15980	15980	15980	4
300	20231107	150400	35705970	15990	15990	15990	15990	0
301	20231107	150300	35705970	15990	15980	15990	15980	23
302	20231107	150200	35338420	15990	15990	15990	15990	0
303	20231107	150100	35338420	15990	15990	15990	15990	0
304	20231107	150000	35338420	15990	15990	15990	15990	0
305	20231107	145900	35338420	15990	15990	15990	15990	0
306	20231107	145800	35338420	15990	15990	15990	15990	1
307	20231107	145700	35322430	15960	15960	15960	15960	0
308	20231107	145600	35322430	15960	15960	15960	15960	0
309	20231107	145500	35322430	15960	15960	15960	15960	1
310	20231107	145400	35306470	15980	15980	15980	15980	0
311	20231107	145300	35306470	15980	15980	15980	15980	0
312	20231107	145200	35306470	15980	15980	15980	15980	0
313	20231107	145100	35306470	15980	15980	15980	15980	0
314	20231107	145000	35306470	15980	15980	15980	15980	0
315	20231107	144900	35306470	15980	15980	15980	15980	0
316	20231107	144800	35306470	15980	15990	16000	15980	16
317	20231107	144700	35050610	15960	15960	15960	15960	0
318	20231107	144600	35050610	15960	15960	15960	15960	1
319	20231107	144500	35034650	15990	15990	15990	15990	0
320	20231107	144400	35034650	15990	15990	15990	15990	1
321	20231107	144300	35018660	15980	15980	15980	15980	0
322	20231107	144200	35018660	15980	15980	15980	15980	0
323	20231107	144100	35018660	15980	15980	15980	15980	0
324	20231107	144000	35018660	15980	15980	15980	15980	0
325	20231107	143900	35018660	15980	15980	15980	15980	0
326	20231107	143800	35018660	15980	15980	15980	15980	1
327	20231107	143700	35002680	15990	15990	15990	15990	0
328	20231107	143600	35002680	15990	15990	15990	15990	0
329	20231107	143500	35002680	15990	15990	15990	15990	0
330	20231107	143400	35002680	15990	15990	15990	15990	1
331	20231107	143300	34986690	15980	15970	15980	15970	2
332	20231107	143200	34954740	15960	15960	15960	15960	0
333	20231107	143100	34954740	15960	15960	15960	15960	0
334	20231107	143000	34954740	15960	15960	15960	15960	0
335	20231107	142900	34954740	15960	15960	15960	15960	0
336	20231107	142800	34954740	15960	15960	15960	15960	1
337	20231107	142700	34938780	15990	15990	15990	15990	0
338	20231107	142600	34938780	15990	15990	15990	15990	0
339	20231107	142500	34938780	15990	15990	15990	15990	0
340	20231107	142400	34938780	15990	15990	15990	15990	0
341	20231107	142300	34938780	15990	15990	15990	15990	0
342	20231107	142200	34938780	15990	15990	15990	15990	0
343	20231107	142100	34938780	15990	15990	15990	15990	0
344	20231107	142000	34938780	15990	15990	15990	15990	0
345	20231107	141900	34938780	15990	15990	15990	15990	0
346	20231107	141800	34938780	15990	15990	15990	15990	0
347	20231107	141700	34938780	15990	15990	15990	15990	0
348	20231107	141600	34938780	15990	15990	15990	15990	0
349	20231107	141500	34938780	15990	15990	15990	15990	1
350	20231107	141400	34922790	15930	15930	15930	15930	0
351	20231107	141300	34922790	15930	15930	15930	15930	0
352	20231107	141200	34922790	15930	15930	15930	15930	0
353	20231107	141100	34922790	15930	15930	15930	15930	0
354	20231107	141000	34922790	15930	15930	15930	15930	0
355	20231107	140900	34922790	15930	15930	15930	15930	0
356	20231107	140800	34922790	15930	15930	15930	15930	0
357	20231107	140700	34922790	15930	15930	15930	15930	0
358	20231107	140600	34922790	15930	15940	15940	15930	15
359	20231107	140500	34683790	16020	16020	16020	16020	0
360	20231107	140400	34683790	16020	16020	16020	16020	1
361	20231107	140300	34667770	16000	16030	16040	16000	47
362	20231107	140200	33914500	16030	16000	16030	16000	130
363	20231107	140100	31832350	16000	15940	16000	15940	214
364	20231107	140000	28420250	15910	15910	15910	15910	16
365	20231107	135900	28165690	15890	15890	15890	15890	0
366	20231107	135800	28165690	15890	15890	15890	15890	0
367	20231107	135700	28165690	15890	15890	15890	15890	16
368	20231107	135600	27911450	15890	15890	15890	15890	1
369	20231107	135500	27895560	15850	15850	15850	15850	0
370	20231107	135400	27895560	15850	15830	15850	15830	35
371	20231107	135300	27341410	15840	15840	15840	15840	0
372	20231107	135200	27341410	15840	15840	15840	15840	0
373	20231107	135100	27341410	15840	15840	15840	15840	0
374	20231107	135000	27341410	15840	15840	15840	15840	0
375	20231107	134900	27341410	15840	15840	15840	15840	0
376	20231107	134800	27341410	15840	15840	15840	15840	0
377	20231107	134700	27341410	15840	15840	15840	15840	0
378	20231107	134600	27341410	15840	15840	15840	15840	0
379	20231107	134500	27341410	15840	15840	15840	15840	0
380	20231107	134400	27341410	15840	15840	15840	15840	0
381	20231107	134300	27341410	15840	15840	15840	15840	0
382	20231107	134200	27341410	15840	15840	15840	15840	0
383	20231107	134100	27341410	15840	15840	15840	15840	0
384	20231107	134000	27341410	15840	15840	15840	15840	0
385	20231107	133900	27341410	15840	15840	15840	15840	0
386	20231107	133800	27341410	15840	15840	15840	15840	0
387	20231107	133700	27341410	15840	15840	15840	15840	0
388	20231107	133600	27341410	15840	15840	15840	15840	0
389	20231107	133500	27341410	15840	15840	15840	15840	0
390	20231107	133400	27341410	15840	15840	15840	15840	0
391	20231107	133300	27341410	15840	15840	15840	15840	6
392	20231107	133200	27246370	15820	15820	15820	15820	0
393	20231107	133100	27246370	15820	15820	15820	15820	0
394	20231107	133000	27246370	15820	15820	15820	15820	0
395	20231107	132900	27246370	15820	15820	15820	15820	0
396	20231107	132800	27246370	15820	15820	15820	15820	0
397	20231107	132700	27246370	15820	15820	15820	15820	0
398	20231107	132600	27246370	15820	15820	15820	15820	15
399	20231107	132500	27009070	15850	15850	15850	15850	0
400	20231107	132400	27009070	15850	15850	15850	15850	8
401	20231107	132300	26882270	15820	15820	15820	15820	0
402	20231107	132200	26882270	15820	15820	15820	15820	0
403	20231107	132100	26882270	15820	15820	15820	15820	0
404	20231107	132000	26882270	15820	15820	15820	15820	0
405	20231107	131900	26882270	15820	15820	15820	15820	0
406	20231107	131800	26882270	15820	15820	15820	15820	0
407	20231107	131700	26882270	15820	15820	15820	15820	0
408	20231107	131600	26882270	15820	15820	15820	15820	3
409	20231107	131500	26834810	15860	15860	15860	15860	0
410	20231107	131400	26834810	15860	15860	15860	15860	0
411	20231107	131300	26834810	15860	15860	15860	15860	0
412	20231107	131200	26834810	15860	15860	15860	15860	0
413	20231107	131100	26834810	15860	15860	15860	15860	0
414	20231107	131000	26834810	15860	15860	15860	15860	0
415	20231107	130900	26834810	15860	15860	15860	15860	0
416	20231107	130800	26834810	15860	15860	15860	15860	0
417	20231107	130700	26834810	15860	15860	15860	15860	0
418	20231107	130600	26834810	15860	15860	15860	15860	0
419	20231107	130500	26834810	15860	15860	15860	15860	0
420	20231107	130400	26834810	15860	15860	15860	15860	0
421	20231107	130300	26834810	15860	15860	15860	15860	0
422	20231107	130200	26834810	15860	15860	15860	15860	0
423	20231107	130100	26834810	15860	15860	15860	15860	0
424	20231107	130000	26834810	15860	15860	15860	15860	0
425	20231107	125900	26834810	15860	15860	15860	15860	0
426	20231107	125800	26834810	15860	15860	15860	15860	0
427	20231107	125700	26834810	15860	15860	15860	15860	0
428	20231107	125600	26834810	15860	15860	15860	15860	0
429	20231107	125500	26834810	15860	15860	15860	15860	0
430	20231107	125400	26834810	15860	15860	15860	15860	0
431	20231107	125300	26834810	15860	15860	15860	15860	0
432	20231107	125200	26834810	15860	15860	15860	15860	0
433	20231107	125100	26834810	15860	15860	15860	15860	0
434	20231107	125000	26834810	15860	15860	15860	15860	0
435	20231107	124900	26834810	15860	15860	15860	15860	0
436	20231107	124800	26834810	15860	15860	15860	15860	0
437	20231107	124700	26834810	15860	15860	15860	15860	0
438	20231107	124600	26834810	15860	15860	15860	15860	0
439	20231107	124500	26834810	15860	15860	15860	15860	0
440	20231107	124400	26834810	15860	15860	15860	15860	0
441	20231107	124300	26834810	15860	15860	15860	15860	0
442	20231107	124200	26834810	15860	15860	15860	15860	0
443	20231107	124100	26834810	15860	15860	15860	15860	0
444	20231107	124000	26834810	15860	15860	15860	15860	0
445	20231107	123900	26834810	15860	15860	15860	15860	1
446	20231107	123800	26818950	15830	15830	15830	15830	0
447	20231107	123700	26818950	15830	15830	15830	15830	0
448	20231107	123600	26818950	15830	15830	15830	15830	0
449	20231107	123500	26818950	15830	15830	15830	15830	0
450	20231107	123400	26818950	15830	15830	15830	15830	95
451	20231107	123300	25315100	15830	15830	15830	15830	6
452	20231107	123200	25220120	15830	15830	15830	15830	0
453	20231107	123100	25220120	15830	15830	15830	15830	0
454	20231107	123000	25220120	15830	15830	15830	15830	0
455	20231107	122900	25220120	15830	15830	15830	15830	0
456	20231107	122800	25220120	15830	15830	15830	15830	0
457	20231107	122700	25220120	15830	15830	15830	15830	0
458	20231107	122600	25220120	15830	15830	15830	15830	0
459	20231107	122500	25220120	15830	15830	15830	15830	0
460	20231107	122400	25220120	15830	15830	15830	15830	16
461	20231107	122300	24966840	15840	15840	15840	15840	0
462	20231107	122200	24966840	15840	15840	15840	15840	0
463	20231107	122100	24966840	15840	15840	15840	15840	0
464	20231107	122000	24966840	15840	15840	15840	15840	0
465	20231107	121900	24966840	15840	15840	15840	15840	0
466	20231107	121800	24966840	15840	15840	15840	15840	0
467	20231107	121700	24966840	15840	15840	15840	15840	0
468	20231107	121600	24966840	15840	15840	15840	15840	0
469	20231107	121500	24966840	15840	15840	15840	15840	0
470	20231107	121400	24966840	15840	15840	15840	15840	0
471	20231107	121300	24966840	15840	15840	15840	15840	1
472	20231107	121200	24951000	15820	15830	15830	15820	325
473	20231107	121100	19809300	15840	15840	15840	15840	108
474	20231107	121000	18098580	15870	15870	15870	15870	0
475	20231107	120900	18098580	15870	15870	15870	15870	14
476	20231107	120800	17876400	15870	15870	15870	15870	12
477	20231107	120700	17685960	15870	15860	15870	15860	2
478	20231107	120600	17654230	15840	15840	15840	15840	0
479	20231107	120500	17654230	15840	15840	15840	15840	0
480	20231107	120400	17654230	15840	15840	15840	15840	0
481	20231107	120300	17654230	15840	15840	15840	15840	0
482	20231107	120200	17654230	15840	15840	15840	15840	0
483	20231107	120100	17654230	15840	15840	15840	15840	0
484	20231107	120000	17654230	15840	15840	15840	15840	0
485	20231107	115900	17654230	15840	15840	15840	15840	0
486	20231107	115800	17654230	15840	15840	15840	15840	0
487	20231107	115700	17654230	15840	15840	15840	15840	0
488	20231107	115600	17654230	15840	15840	15840	15840	0
489	20231107	115500	17654230	15840	15840	15840	15840	1
490	20231107	115400	17638390	15840	15840	15840	15840	0
491	20231107	115300	17638390	15840	15840	15840	15840	1
492	20231107	115200	17622550	15840	15840	15840	15840	5
493	20231107	115100	17543350	15840	15840	15840	15840	5
494	20231107	115000	17464150	15840	15840	15840	15840	0
495	20231107	114900	17464150	15840	15840	15840	15840	0
496	20231107	114800	17464150	15840	15840	15840	15840	0
497	20231107	114700	17464150	15840	15840	15840	15840	0
498	20231107	114600	17464150	15840	15840	15840	15840	0
499	20231107	114500	17464150	15840	15840	15840	15840	0
500	20231107	114400	17464150	15840	15840	15840	15840	0
501	20231107	114300	17464150	15840	15840	15840	15840	0
502	20231107	114200	17464150	15840	15840	15840	15840	0
503	20231107	114100	17464150	15840	15840	15840	15840	0
504	20231107	114000	17464150	15840	15840	15840	15840	0
505	20231107	113900	17464150	15840	15840	15840	15840	0
506	20231107	113800	17464150	15840	15840	15840	15840	0
507	20231107	113700	17464150	15840	15840	15840	15840	0
508	20231107	113600	17464150	15840	15840	15840	15840	0
509	20231107	113500	17464150	15840	15840	15840	15840	0
510	20231107	113400	17464150	15840	15840	15840	15840	0
511	20231107	113300	17464150	15840	15840	15840	15840	0
512	20231107	113200	17464150	15840	15840	15840	15840	0
513	20231107	113100	17464150	15840	15840	15840	15840	0
514	20231107	113000	17464150	15840	15840	15840	15840	0
515	20231107	112900	17464150	15840	15840	15840	15840	0
516	20231107	112800	17464150	15840	15840	15840	15840	0
517	20231107	112700	17464150	15840	15840	15840	15840	0
518	20231107	112600	17464150	15840	15840	15840	15840	0
519	20231107	112500	17464150	15840	15840	15840	15840	0
520	20231107	112400	17464150	15840	15840	15840	15840	0
521	20231107	112300	17464150	15840	15840	15840	15840	0
522	20231107	112200	17464150	15840	15840	15840	15840	0
523	20231107	112100	17464150	15840	15840	15840	15840	0
524	20231107	112000	17464150	15840	15850	15850	15840	120
525	20231107	111900	15563250	15890	15890	15890	15890	0
526	20231107	111800	15563250	15890	15890	15890	15890	0
527	20231107	111700	15563250	15890	15890	15890	15890	1
528	20231107	111600	15547360	15850	15850	15850	15850	0
529	20231107	111500	15547360	15850	15850	15850	15850	0
530	20231107	111400	15547360	15850	15850	15850	15850	0
531	20231107	111300	15547360	15850	15860	15860	15850	15
532	20231107	111200	15309580	15900	15900	15900	15900	95
533	20231107	111100	13799080	15920	15920	15920	15920	0
534	20231107	111000	13799080	15920	15920	15920	15920	0
535	20231107	110900	13799080	15920	15920	15920	15920	0
536	20231107	110800	13799080	15920	15920	15920	15920	2
537	20231107	110700	13767240	15920	15920	15920	15920	0
538	20231107	110600	13767240	15920	15920	15920	15920	0
539	20231107	110500	13767240	15920	15920	15920	15920	0
540	20231107	110400	13767240	15920	15910	15920	15910	2
541	20231107	110300	13735410	15900	15900	15900	15900	0
542	20231107	110200	13735410	15900	15900	15900	15900	0
543	20231107	110100	13735410	15900	15900	15900	15900	6
544	20231107	110000	13640010	15900	15900	15900	15900	0
545	20231107	105900	13640010	15900	15900	15900	15900	0
546	20231107	105800	13640010	15900	15900	15900	15900	0
547	20231107	105700	13640010	15900	15900	15900	15900	0
548	20231107	105600	13640010	15900	15900	15900	15900	0
549	20231107	105500	13640010	15900	15900	15900	15900	0
550	20231107	105400	13640010	15900	15900	15900	15900	0
551	20231107	105300	13640010	15900	15900	15900	15900	0
552	20231107	105200	13640010	15900	15900	15900	15900	0
553	20231107	105100	13640010	15900	15900	15900	15900	0
554	20231107	105000	13640010	15900	15900	15900	15900	1
555	20231107	104900	13624110	15900	15900	15900	15900	0
556	20231107	104800	13624110	15900	15900	15900	15900	0
557	20231107	104700	13624110	15900	15900	15900	15900	2
558	20231107	104600	13592310	15900	15900	15900	15900	0
559	20231107	104500	13592310	15900	15900	15900	15900	0
560	20231107	104400	13592310	15900	15900	15900	15900	2
561	20231107	104300	13560510	15900	15900	15900	15900	0
562	20231107	104200	13560510	15900	15900	15900	15900	0
563	20231107	104100	13560510	15900	15900	15900	15900	0
564	20231107	104000	13560510	15900	15900	15900	15900	3
565	20231107	103900	13512810	15900	15900	15900	15900	0
566	20231107	103800	13512810	15900	15900	15900	15900	0
567	20231107	103700	13512810	15900	15900	15900	15900	0
568	20231107	103600	13512810	15900	15900	15900	15900	0
569	20231107	103500	13512810	15900	15900	15900	15900	0
570	20231107	103400	13512810	15900	15900	15900	15900	0
571	20231107	103300	13512810	15900	15900	15900	15900	0
572	20231107	103200	13512810	15900	15900	15900	15900	0
573	20231107	103100	13512810	15900	15900	15900	15900	0
574	20231107	103000	13512810	15900	15900	15900	15900	0
575	20231107	102900	13512810	15900	15900	15900	15900	0
576	20231107	102800	13512810	15900	15900	15900	15900	0
577	20231107	102700	13512810	15900	15900	15900	15900	0
578	20231107	102600	13512810	15900	15900	15900	15900	6
579	20231107	102500	13417410	15900	15900	15900	15900	0
580	20231107	102400	13417410	15900	15900	15900	15900	1
581	20231107	102300	13401510	15840	15840	15840	15840	0
582	20231107	102200	13401510	15840	15840	15840	15840	0
583	20231107	102100	13401510	15840	15840	15840	15840	0
584	20231107	102000	13401510	15840	15850	15850	15840	100
585	20231107	101900	11817460	15940	15940	15940	15940	0
586	20231107	101800	11817460	15940	15940	15940	15940	0
587	20231107	101700	11817460	15940	15940	15940	15940	0
588	20231107	101600	11817460	15940	15940	15940	15940	0
589	20231107	101500	11817460	15940	15940	15940	15940	0
590	20231107	101400	11817460	15940	15940	15940	15940	0
591	20231107	101300	11817460	15940	15940	15940	15940	0
592	20231107	101200	11817460	15940	15940	15940	15940	0
593	20231107	101100	11817460	15940	15940	15940	15940	0
594	20231107	101000	11817460	15940	15940	15940	15940	0
595	20231107	100900	11817460	15940	15940	15940	15940	0
596	20231107	100800	11817460	15940	15940	15940	15940	0
597	20231107	100700	11817460	15940	15940	15940	15940	0
598	20231107	100600	11817460	15940	15940	15940	15940	0
599	20231107	100500	11817460	15940	15940	15940	15940	0
600	20231107	100400	11817460	15940	15940	15940	15940	0
601	20231107	100300	11817460	15940	15940	15940	15940	0
602	20231107	100200	11817460	15940	15940	15940	15940	0
603	20231107	100100	11817460	15940	15940	15940	15940	0
604	20231107	100000	11817460	15940	15940	15940	15940	1
605	20231107	095900	11801520	15940	15940	15940	15940	0
606	20231107	095800	11801520	15940	15860	15940	15860	2
607	20231107	095700	11769720	15850	15850	15850	15850	1
608	20231107	095600	11753870	15840	15840	15840	15840	0
609	20231107	095500	11753870	15840	15840	15840	15840	0
610	20231107	095400	11753870	15840	15840	15840	15840	0
611	20231107	095300	11753870	15840	15840	15840	15840	7
612	20231107	095200	11642990	15840	15840	15840	15840	0
613	20231107	095100	11642990	15840	15840	15840	15840	0
614	20231107	095000	11642990	15840	15840	15840	15840	0
615	20231107	094900	11642990	15840	15840	15840	15840	6
616	20231107	094800	11547950	15840	15840	15840	15840	6
617	20231107	094700	11452910	15840	15840	15840	15840	0
618	20231107	094600	11452910	15840	15830	15840	15830	10
619	20231107	094500	11294570	15830	15830	15830	15830	0
620	20231107	094400	11294570	15830	15830	15830	15830	10
621	20231107	094300	11136270	15830	15810	15830	15810	10
622	20231107	094200	10978030	15820	15820	15820	15820	0
623	20231107	094100	10978030	15820	15820	15820	15820	0
624	20231107	094000	10978030	15820	15820	15820	15820	0
625	20231107	093900	10978030	15820	15800	15820	15800	455
626	20231107	093800	3788930	15850	15850	15850	15850	0
627	20231107	093700	3788930	15850	15850	15850	15850	1
628	20231107	093600	3773080	15810	15820	15820	15810	91
629	20231107	093500	2334240	15870	15870	15870	15870	9
630	20231107	093400	2191410	15940	15940	15940	15940	0
631	20231107	093300	2191410	15940	15940	15940	15940	0
632	20231107	093200	2191410	15940	15940	15940	15940	0
633	20231107	093100	2191410	15940	15940	15940	15940	0
634	20231107	093000	2191410	15940	15940	15940	15940	0
635	20231107	092900	2191410	15940	15940	15940	15940	0
636	20231107	092800	2191410	15940	15940	15940	15940	0
637	20231107	092700	2191410	15940	15940	15940	15940	0
638	20231107	092600	2191410	15940	15940	15940	15940	0
639	20231107	092500	2191410	15940	15940	15940	15940	0
640	20231107	092400	2191410	15940	15940	15940	15940	0
641	20231107	092300	2191410	15940	15940	15940	15940	0
642	20231107	092200	2191410	15940	15940	15940	15940	0
643	20231107	092100	2191410	15940	15940	15940	15940	0
644	20231107	092000	2191410	15940	15940	15940	15940	0
645	20231107	091900	2191410	15940	15880	15940	15880	2
646	20231107	091800	2159590	15810	15810	15810	15810	0
647	20231107	091700	2159590	15810	15810	15810	15810	0
648	20231107	091600	2159590	15810	15810	15810	15810	0
649	20231107	091500	2159590	15810	15810	15810	15810	1
650	20231107	091400	2143780	15920	15920	15920	15920	0
651	20231107	091300	2143780	15920	15920	15920	15920	1
652	20231107	091200	2127860	15850	15850	15850	15850	1
653	20231107	091100	2112010	15980	15980	15980	15980	0
654	20231107	091000	2112010	15980	15980	15980	15980	0
655	20231107	090900	2112010	15980	15980	15980	15980	2
656	20231107	090800	2080050	16000	16000	16000	16000	0
657	20231107	090700	2080050	16000	16000	16000	16000	0
658	20231107	090600	2080050	16000	16000	16000	16000	0
659	20231107	090500	2080050	16000	16000	16000	16000	0
660	20231107	090400	2080050	16000	16030	16030	15840	4
661	20231107	090300	2016190	16020	16020	16020	16020	0
662	20231107	090200	2016190	16020	15810	16020	15810	2
663	20231107	090100	1984360	15810	15810	15810	15810	20
664	20231107	090000	1668160	16040	16040	16040	16040	104