KissMeData/000440/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183100	3501975900	18840	18840	18840	18840	3832
3	20231108	183000	3501975900	18840	18840	18840	18840	0
4	20231108	182900	3501975900	18840	18840	18840	18840	0
5	20231108	182800	3501975900	18840	18840	18840	18840	0
6	20231108	182700	3501975900	18840	18840	18840	18840	0
7	20231108	182600	3501975900	18840	18840	18840	18840	0
8	20231108	182500	3501975900	18840	18840	18840	18840	0
9	20231108	182400	3501975900	18840	18840	18840	18840	0
10	20231108	182300	3501975900	18840	18840	18840	18840	0
11	20231108	182200	3501975900	18840	18840	18840	18840	0
12	20231108	182100	3501975900	18840	18840	18840	18840	0
13	20231108	182000	3501975900	18840	18840	18840	18840	0
14	20231108	181900	3501975900	18840	18840	18840	18840	0
15	20231108	181800	3501975900	18840	18840	18840	18840	0
16	20231108	181700	3501975900	18840	18840	18840	18840	0
17	20231108	181600	3501975900	18840	18840	18840	18840	0
18	20231108	181500	3501975900	18840	18840	18840	18840	0
19	20231108	181400	3501975900	18840	18840	18840	18840	0
20	20231108	181300	3501975900	18840	18840	18840	18840	0
21	20231108	181200	3501975900	18840	18840	18840	18840	0
22	20231108	181100	3501975900	18840	18840	18840	18840	0
23	20231108	181000	3501975900	18840	18840	18840	18840	0
24	20231108	180900	3501975900	18840	18840	18840	18840	0
25	20231108	180800	3501975900	18840	18840	18840	18840	0
26	20231108	180700	3501975900	18840	18840	18840	18840	0
27	20231108	180600	3501975900	18840	18840	18840	18840	0
28	20231108	180500	3501975900	18840	18840	18840	18840	0
29	20231108	180400	3501975900	18840	18840	18840	18840	0
30	20231108	180300	3501975900	18840	18840	18840	18840	0
31	20231108	180200	3501975900	18840	18840	18840	18840	0
32	20231108	180100	3501975900	18840	18840	18840	18840	3832
33	20231108	180000	3501975900	18840	18840	18840	18840	0
34	20231108	175900	3501975900	18840	18840	18840	18840	0
35	20231108	175800	3501975900	18840	18840	18840	18840	0
36	20231108	175700	3501975900	18840	18840	18840	18840	0
37	20231108	175600	3501975900	18840	18840	18840	18840	0
38	20231108	175500	3501975900	18840	18840	18840	18840	0
39	20231108	175400	3501975900	18840	18840	18840	18840	0
40	20231108	175300	3501975900	18840	18840	18840	18840	0
41	20231108	175200	3501975900	18840	18840	18840	18840	0
42	20231108	175100	3501975900	18840	18840	18840	18840	0
43	20231108	175000	3501975900	18840	18840	18840	18840	0
44	20231108	174900	3501975900	18840	18840	18840	18840	0
45	20231108	174800	3501975900	18840	18840	18840	18840	0
46	20231108	174700	3501975900	18840	18840	18840	18840	0
47	20231108	174600	3501975900	18840	18840	18840	18840	0
48	20231108	174500	3501975900	18840	18840	18840	18840	0
49	20231108	174400	3501975900	18840	18840	18840	18840	0
50	20231108	174300	3501975900	18840	18840	18840	18840	0
51	20231108	174200	3501975900	18840	18840	18840	18840	0
52	20231108	174100	3501975900	18840	18840	18840	18840	0
53	20231108	174000	3501975900	18840	18840	18840	18840	0
54	20231108	173900	3501975900	18840	18840	18840	18840	0
55	20231108	173800	3501975900	18840	18840	18840	18840	0
56	20231108	173700	3501975900	18840	18840	18840	18840	0
57	20231108	173600	3501975900	18840	18840	18840	18840	0
58	20231108	173500	3501975900	18840	18840	18840	18840	0
59	20231108	173400	3501975900	18840	18840	18840	18840	0
60	20231108	173300	3501975900	18840	18840	18840	18840	0
61	20231108	173200	3501975900	18840	18840	18840	18840	0
62	20231108	173100	3501975900	18840	18840	18840	18840	3832
63	20231108	173000	3501975900	18840	18840	18840	18840	0
64	20231108	172900	3501975900	18840	18840	18840	18840	0
65	20231108	172800	3501975900	18840	18840	18840	18840	0
66	20231108	172700	3501975900	18840	18840	18840	18840	0
67	20231108	172600	3501975900	18840	18840	18840	18840	0
68	20231108	172500	3501975900	18840	18840	18840	18840	0
69	20231108	172400	3501975900	18840	18840	18840	18840	0
70	20231108	172300	3501975900	18840	18840	18840	18840	0
71	20231108	172200	3501975900	18840	18840	18840	18840	0
72	20231108	172100	3501975900	18840	18840	18840	18840	0
73	20231108	172000	3501975900	18840	18840	18840	18840	0
74	20231108	171900	3501975900	18840	18840	18840	18840	0
75	20231108	171800	3501975900	18840	18840	18840	18840	0
76	20231108	171700	3501975900	18840	18840	18840	18840	0
77	20231108	171600	3501975900	18840	18840	18840	18840	0
78	20231108	171500	3501975900	18840	18840	18840	18840	0
79	20231108	171400	3501975900	18840	18840	18840	18840	0
80	20231108	171300	3501975900	18840	18840	18840	18840	0
81	20231108	171200	3501975900	18840	18840	18840	18840	0
82	20231108	171100	3501975900	18840	18840	18840	18840	0
83	20231108	171000	3501975900	18840	18840	18840	18840	0
84	20231108	170900	3501975900	18840	18840	18840	18840	0
85	20231108	170800	3501975900	18840	18840	18840	18840	0
86	20231108	170700	3501975900	18840	18840	18840	18840	0
87	20231108	170600	3501975900	18840	18840	18840	18840	0
88	20231108	170500	3501975900	18840	18840	18840	18840	0
89	20231108	170400	3501975900	18840	18840	18840	18840	0
90	20231108	170300	3501975900	18840	18840	18840	18840	0
91	20231108	170200	3501975900	18840	18840	18840	18840	0
92	20231108	170100	3501975900	18840	18840	18840	18840	3832
93	20231108	170000	3501975900	18840	18840	18840	18840	0
94	20231108	165900	3501975900	18840	18840	18840	18840	0
95	20231108	165800	3501975900	18840	18840	18840	18840	0
96	20231108	165700	3501975900	18840	18840	18840	18840	0
97	20231108	165600	3501975900	18840	18840	18840	18840	0
98	20231108	165500	3501975900	18840	18840	18840	18840	0
99	20231108	165400	3501975900	18840	18840	18840	18840	0
100	20231108	165300	3501975900	18840	18840	18840	18840	0
101	20231108	165200	3501975900	18840	18840	18840	18840	0
102	20231108	165100	3501975900	18840	18840	18840	18840	0
103	20231108	165000	3501975900	18840	18840	18840	18840	0
104	20231108	164900	3501975900	18840	18840	18840	18840	0
105	20231108	164800	3501975900	18840	18840	18840	18840	0
106	20231108	164700	3501975900	18840	18840	18840	18840	0
107	20231108	164600	3501975900	18840	18840	18840	18840	0
108	20231108	164500	3501975900	18840	18840	18840	18840	0
109	20231108	164400	3501975900	18840	18840	18840	18840	0
110	20231108	164300	3501975900	18840	18840	18840	18840	0
111	20231108	164200	3501975900	18840	18840	18840	18840	0
112	20231108	164100	3501975900	18840	18840	18840	18840	0
113	20231108	164000	3501975900	18840	18840	18840	18840	0
114	20231108	163900	3501975900	18840	18840	18840	18840	0
115	20231108	163800	3501975900	18840	18840	18840	18840	0
116	20231108	163700	3501975900	18840	18840	18840	18840	0
117	20231108	163600	3501975900	18840	18840	18840	18840	0
118	20231108	163500	3501975900	18840	18840	18840	18840	0
119	20231108	163400	3501975900	18840	18840	18840	18840	0
120	20231108	163300	3501975900	18840	18840	18840	18840	0
121	20231108	163200	3501975900	18840	18840	18840	18840	0
122	20231108	163100	3501975900	18840	18840	18840	18840	3832
123	20231108	163000	3501975900	18840	18840	18840	18840	0
124	20231108	162900	3501975900	18840	18840	18840	18840	0
125	20231108	162800	3501975900	18840	18840	18840	18840	0
126	20231108	162700	3501975900	18840	18840	18840	18840	0
127	20231108	162600	3501975900	18840	18840	18840	18840	0
128	20231108	162500	3501975900	18840	18840	18840	18840	0
129	20231108	162400	3501975900	18840	18840	18840	18840	0
130	20231108	162300	3501975900	18840	18840	18840	18840	0
131	20231108	162200	3501975900	18840	18840	18840	18840	0
132	20231108	162100	3501975900	18840	18840	18840	18840	0
133	20231108	162000	3501975900	18840	18840	18840	18840	0
134	20231108	161900	3501975900	18840	18840	18840	18840	0
135	20231108	161800	3501975900	18840	18840	18840	18840	0
136	20231108	161700	3501975900	18840	18840	18840	18840	0
137	20231108	161600	3501975900	18840	18840	18840	18840	0
138	20231108	161500	3501975900	18840	18840	18840	18840	0
139	20231108	161400	3501975900	18840	18840	18840	18840	0
140	20231108	161300	3501975900	18840	18840	18840	18840	0
141	20231108	161200	3501975900	18840	18840	18840	18840	0
142	20231108	161100	3501975900	18840	18840	18840	18840	0
143	20231108	161000	3501975900	18840	18840	18840	18840	0
144	20231108	160900	3501975900	18840	18840	18840	18840	0
145	20231108	160800	3501975900	18840	18840	18840	18840	0
146	20231108	160700	3501975900	18840	18840	18840	18840	0
147	20231108	160600	3501975900	18840	18840	18840	18840	0
148	20231108	160500	3501975900	18840	18840	18840	18840	0
149	20231108	160400	3501975900	18840	18840	18840	18840	0
150	20231108	160300	3501975900	18840	18840	18840	18840	0
151	20231108	160200	3501975900	18840	18840	18840	18840	0
152	20231108	160100	3501975900	18840	18840	18840	18840	3832
153	20231108	160000	3501975900	18840	18840	18840	18840	0
154	20231108	155900	3501975900	18840	18840	18840	18840	0
155	20231108	155800	3501975900	18840	18840	18840	18840	0
156	20231108	155700	3501975900	18840	18840	18840	18840	0
157	20231108	155600	3501975900	18840	18840	18840	18840	0
158	20231108	155500	3501975900	18840	18840	18840	18840	0
159	20231108	155400	3501975900	18840	18840	18840	18840	0
160	20231108	155300	3501975900	18840	18840	18840	18840	0
161	20231108	155200	3501975900	18840	18840	18840	18840	0
162	20231108	155100	3501975900	18840	18840	18840	18840	0
163	20231108	155000	3501975900	18840	18840	18840	18840	0
164	20231108	154900	3501975900	18840	18840	18840	18840	0
165	20231108	154800	3501975900	18840	18840	18840	18840	0
166	20231108	154700	3501975900	18840	18840	18840	18840	0
167	20231108	154600	3501975900	18840	18840	18840	18840	0
168	20231108	154500	3501975900	18840	18840	18840	18840	0
169	20231108	154400	3501975900	18840	18840	18840	18840	0
170	20231108	154300	3501975900	18840	18840	18840	18840	0
171	20231108	154200	3501975900	18840	18840	18840	18840	0
172	20231108	154100	3501975900	18840	18840	18840	18840	0
173	20231108	154000	3501975900	18840	18840	18840	18840	0
174	20231108	153900	3501975900	18840	18840	18840	18840	0
175	20231108	153800	3501975900	18840	18840	18840	18840	0
176	20231108	153700	3501975900	18840	18840	18840	18840	0
177	20231108	153600	3501975900	18840	18840	18840	18840	0
178	20231108	153500	3501975900	18840	18840	18840	18840	0
179	20231108	153400	3501975900	18840	18840	18840	18840	0
180	20231108	153300	3501975900	18840	18840	18840	18840	0
181	20231108	153200	3501975900	18840	18840	18840	18840	0
182	20231108	153100	3501975900	18840	18840	18840	18840	3832
183	20231108	153000	3501975900	18840	18840	18840	18840	3832
184	20231108	152900	3429781020	18760	18760	18760	18760	0
185	20231108	152800	3429781020	18760	18760	18760	18760	0
186	20231108	152700	3429781020	18760	18760	18760	18760	0
187	20231108	152600	3429781020	18760	18760	18760	18760	0
188	20231108	152500	3429781020	18760	18760	18760	18760	0
189	20231108	152400	3429781020	18760	18760	18760	18760	0
190	20231108	152300	3429781020	18760	18760	18760	18760	0
191	20231108	152200	3429781020	18760	18760	18760	18760	0
192	20231108	152100	3429781020	18760	18760	18760	18760	0
193	20231108	152000	3429781020	18760	18760	18760	18760	0
194	20231108	151900	3429781020	18760	18720	18760	18720	545
195	20231108	151800	3419563140	18710	18700	18710	18700	258
196	20231108	151700	3414736540	18700	18710	18710	18700	254
197	20231108	151600	3409986590	18720	18690	18720	18690	6
198	20231108	151500	3409874340	18690	18700	18700	18690	300
199	20231108	151400	3404266930	18700	18700	18700	18700	515
200	20231108	151300	3394636430	18700	18730	18730	18700	884
201	20231108	151200	3378079140	18700	18710	18730	18700	406
202	20231108	151100	3370484830	18690	18710	18750	18690	693
203	20231108	151000	3357517030	18710	18730	18730	18710	373
204	20231108	150900	3350536180	18720	18710	18720	18710	20
205	20231108	150800	3350161880	18710	18750	18750	18710	643
206	20231108	150700	3338121010	18750	18750	18750	18750	28
207	20231108	150600	3337596010	18750	18750	18760	18750	102
208	20231108	150500	3335682520	18760	18720	18770	18720	643
209	20231108	150400	3323626960	18760	18750	18780	18750	367
210	20231108	150300	3316741920	18760	18700	18760	18700	388
211	20231108	150200	3309478040	18700	18710	18710	18700	11
212	20231108	150100	3309272290	18700	18700	18710	18700	157
213	20231108	150000	3306335890	18710	18690	18710	18690	117
214	20231108	145900	3304147740	18700	18710	18710	18700	378
215	20231108	145800	3297078840	18700	18700	18700	18700	105
216	20231108	145700	3295115340	18710	18700	18710	18700	99
217	20231108	145600	3293263120	18700	18700	18700	18650	1787
218	20231108	145500	3259883820	18710	18670	18710	18660	105
219	20231108	145400	3257921240	18660	18660	18660	18660	0
220	20231108	145300	3257921240	18660	18660	18660	18660	0
221	20231108	145200	3257921240	18660	18660	18660	18660	4
222	20231108	145100	3257846600	18700	18700	18700	18700	14
223	20231108	145000	3257584800	18710	18650	18710	18650	451
224	20231108	144900	3249155350	18650	18650	18650	18650	6
225	20231108	144800	3249043450	18650	18650	18650	18650	86
226	20231108	144700	3247439550	18670	18650	18670	18650	81
227	20231108	144600	3245928780	18650	18680	18680	18650	571
228	20231108	144500	3235269500	18680	18690	18690	18650	118
229	20231108	144400	3233065990	18680	18650	18680	18650	84
230	20231108	144300	3231498190	18650	18680	18700	18650	624
231	20231108	144200	3219854990	18680	18650	18680	18650	112
232	20231108	144100	3217763550	18660	18670	18670	18660	106
233	20231108	144000	3215785070	18670	18640	18670	18630	117
234	20231108	143900	3213602890	18630	18640	18640	18630	368
235	20231108	143800	3206745420	18640	18640	18640	18640	142
236	20231108	143700	3204098540	18650	18650	18650	18650	10
237	20231108	143600	3203912040	18660	18660	18660	18660	218
238	20231108	143500	3199844160	18660	18650	18660	18650	498
239	20231108	143400	3190556440	18630	18630	18640	18630	383
240	20231108	143300	3183420170	18630	18630	18630	18630	23
241	20231108	143200	3182991680	18630	18630	18630	18630	115
242	20231108	143100	3180849230	18630	18620	18630	18620	33
243	20231108	143000	3180234760	18630	18630	18630	18630	11
244	20231108	142900	3180029830	18630	18630	18630	18620	1858
245	20231108	142800	3145424610	18630	18670	18670	18630	201
246	20231108	142700	3141679940	18670	18670	18670	18670	51
247	20231108	142600	3140727770	18680	18640	18680	18640	21
248	20231108	142500	3140336160	18650	18640	18650	18640	156
249	20231108	142400	3137427960	18650	18650	18650	18650	1
250	20231108	142300	3137409310	18660	18650	18660	18650	87
251	20231108	142200	3135786660	18640	18630	18640	18630	1773
252	20231108	142100	3102755230	18630	18630	18630	18630	169
253	20231108	142000	3099606760	18630	18630	18630	18630	132
254	20231108	141900	3097147600	18620	18620	18620	18620	0
255	20231108	141800	3097147600	18620	18620	18620	18620	50
256	20231108	141700	3096216600	18640	18640	18640	18640	12
257	20231108	141600	3095992920	18650	18650	18650	18650	203
258	20231108	141500	3092206970	18650	18700	18700	18650	6
259	20231108	141400	3092095020	18700	18670	18700	18660	844
260	20231108	141300	3076331600	18670	18680	18680	18670	350
261	20231108	141200	3069797090	18710	18710	18710	18700	65
262	20231108	141100	3068580950	18710	18710	18710	18710	0
263	20231108	141000	3068580950	18710	18710	18710	18710	11
264	20231108	140900	3068375140	18720	18730	18730	18720	16
265	20231108	140800	3068075470	18720	18670	18720	18670	578
266	20231108	140700	3057280460	18650	18650	18650	18650	0
267	20231108	140600	3057280460	18650	18660	18660	18650	45
268	20231108	140500	3056441140	18660	18650	18670	18650	64
269	20231108	140400	3055247480	18640	18640	18640	18640	0
270	20231108	140300	3055247480	18640	18640	18640	18640	793
271	20231108	140200	3040465960	18680	18700	18700	18640	679
272	20231108	140100	3027789630	18700	18700	18700	18700	1
273	20231108	140000	3027770930	18690	18690	18690	18690	0
274	20231108	135900	3027770930	18690	18690	18690	18690	1
275	20231108	135800	3027752240	18690	18690	18690	18690	371
276	20231108	135700	3020818250	18670	18670	18670	18670	300
277	20231108	135600	3015217250	18670	18670	18670	18670	0
278	20231108	135500	3015217250	18670	18670	18670	18670	20
279	20231108	135400	3014843850	18690	18690	18690	18690	109
280	20231108	135300	3012806640	18690	18690	18690	18690	0
281	20231108	135200	3012806640	18690	18690	18690	18690	20
282	20231108	135100	3012432840	18690	18690	18690	18690	3
283	20231108	135000	3012376770	18690	18680	18690	18680	113
284	20231108	134900	3010265920	18650	18650	18650	18650	0
285	20231108	134800	3010265920	18650	18650	18650	18650	0
286	20231108	134700	3010265920	18650	18650	18650	18650	0
287	20231108	134600	3010265920	18650	18650	18650	18650	0
288	20231108	134500	3010265920	18650	18650	18650	18650	0
289	20231108	134400	3010265920	18650	18650	18650	18650	80
290	20231108	134300	3008773920	18650	18650	18650	18650	170
291	20231108	134200	3005603420	18650	18630	18650	18630	171
292	20231108	134100	3002416480	18610	18610	18610	18610	43
293	20231108	134000	3001616250	18610	18610	18610	18610	0
294	20231108	133900	3001616250	18610	18610	18610	18610	100
295	20231108	133800	2999755250	18610	18610	18610	18610	110
296	20231108	133700	2997708150	18610	18620	18620	18610	50
297	20231108	133600	2996777620	18620	18630	18630	18620	408
298	20231108	133500	2989177720	18630	18630	18630	18630	23
299	20231108	133400	2988749230	18640	18640	18640	18640	4
300	20231108	133300	2988674670	18640	18640	18640	18640	10
301	20231108	133200	2988488270	18650	18650	18650	18650	7
302	20231108	133100	2988357720	18630	18650	18650	18630	76
303	20231108	133000	2986941720	18650	18650	18650	18640	174
304	20231108	132900	2983697310	18650	18650	18650	18650	157
305	20231108	132800	2980769260	18680	18680	18680	18680	0
306	20231108	132700	2980769260	18680	18680	18680	18680	0
307	20231108	132600	2980769260	18680	18670	18680	18670	19
308	20231108	132500	2980414520	18670	18670	18670	18670	2
309	20231108	132400	2980377180	18670	18670	18670	18670	32
310	20231108	132300	2979779740	18640	18640	18640	18640	14
311	20231108	132200	2979518780	18670	18670	18670	18670	1
312	20231108	132100	2979500110	18680	18680	18680	18680	0
313	20231108	132000	2979500110	18680	18650	18680	18630	347
314	20231108	131900	2973032070	18640	18670	18670	18640	97
315	20231108	131800	2971222430	18670	18670	18670	18660	40
316	20231108	131700	2970475660	18670	18650	18670	18650	8
317	20231108	131600	2970326340	18650	18670	18670	18650	35
318	20231108	131500	2969673450	18650	18670	18670	18650	452
319	20231108	131400	2961240150	18670	18670	18670	18660	84
320	20231108	131300	2959672010	18680	18690	18690	18680	3
321	20231108	131200	2959615960	18690	18690	18690	18690	28
322	20231108	131100	2959092640	18670	18670	18670	18670	140
323	20231108	131000	2956478840	18670	18700	18700	18670	540
324	20231108	130900	2946389790	18700	18700	18700	18700	85
325	20231108	130800	2944800290	18700	18690	18700	18690	4
326	20231108	130700	2944725500	18690	18700	18700	18690	85
327	20231108	130600	2943136460	18700	18690	18700	18690	15
328	20231108	130500	2942856010	18690	18690	18690	18690	0
329	20231108	130400	2942856010	18690	18690	18690	18690	4
330	20231108	130300	2942781250	18690	18690	18690	18690	0
331	20231108	130200	2942781250	18690	18690	18690	18690	19
332	20231108	130100	2942426140	18730	18730	18730	18730	12
333	20231108	130000	2942201380	18730	18730	18730	18730	2
334	20231108	125900	2942163920	18730	18730	18730	18730	0
335	20231108	125800	2942163920	18730	18730	18730	18730	0
336	20231108	125700	2942163920	18730	18690	18730	18690	102
337	20231108	125600	2940256340	18740	18730	18740	18730	54
338	20231108	125500	2939244910	18730	18730	18730	18720	4
339	20231108	125400	2939170000	18720	18730	18730	18720	212
340	20231108	125300	2935201350	18720	18720	18720	18720	2
341	20231108	125200	2935163910	18720	18720	18720	18720	10
342	20231108	125100	2934976710	18720	18720	18720	18720	54
343	20231108	125000	2933965830	18720	18720	18720	18720	144
344	20231108	124900	2931270150	18720	18720	18720	18720	0
345	20231108	124800	2931270150	18720	18700	18720	18670	49
346	20231108	124700	2930354450	18700	18700	18700	18700	30
347	20231108	124600	2929793450	18700	18670	18700	18670	229
348	20231108	124500	2925514730	18670	18670	18670	18670	13
349	20231108	124400	2925272020	18680	18680	18680	18670	67
350	20231108	124300	2924020500	18680	18670	18680	18670	6
351	20231108	124200	2923908460	18680	18680	18680	18630	53
352	20231108	124100	2922919720	18680	18680	18680	18680	0
353	20231108	124000	2922919720	18680	18670	18680	18670	92
354	20231108	123900	2921202060	18670	18670	18670	18670	0
355	20231108	123800	2921202060	18670	18650	18670	18650	563
356	20231108	123700	2910696190	18660	18650	18660	18650	53
357	20231108	123600	2909707670	18650	18650	18650	18650	3
358	20231108	123500	2909651720	18650	18650	18650	18650	7
359	20231108	123400	2909521170	18650	18590	18650	18590	25
360	20231108	123300	2909056120	18630	18650	18650	18600	517
361	20231108	123200	2899437800	18650	18650	18650	18650	0
362	20231108	123100	2899437800	18650	18650	18650	18650	10
363	20231108	123000	2899251300	18650	18650	18650	18650	3
364	20231108	122900	2899195350	18650	18640	18650	18640	135
365	20231108	122800	2896678940	18640	18640	18640	18640	0
366	20231108	122700	2896678940	18640	18640	18640	18640	103
367	20231108	122600	2894759020	18650	18650	18650	18650	78
368	20231108	122500	2893304320	18650	18650	18650	18650	10
369	20231108	122400	2893117820	18650	18630	18650	18630	11
370	20231108	122300	2892912690	18660	18670	18670	18660	8
371	20231108	122200	2892763350	18680	18600	18680	18600	2
372	20231108	122100	2892726070	18600	18580	18600	18580	6
373	20231108	122000	2892614490	18570	18580	18580	18570	105
374	20231108	121900	2890664420	18580	18580	18580	18580	152
375	20231108	121800	2887840260	18570	18600	18630	18570	301
376	20231108	121700	2882244870	18670	18630	18670	18600	487
377	20231108	121600	2873182490	18610	18630	18630	18610	58
378	20231108	121500	2872102580	18620	18620	18620	18620	0
379	20231108	121400	2872102580	18620	18670	18670	18620	5
380	20231108	121300	2872009280	18620	18670	18670	18620	58
381	20231108	121200	2870927100	18670	18670	18670	18670	38
382	20231108	121100	2870217640	18620	18620	18680	18620	1001
383	20231108	121000	2851525920	18590	18620	18620	18590	98
384	20231108	120900	2849704040	18620	18620	18620	18620	21
385	20231108	120800	2849313020	18630	18620	18630	18620	124
386	20231108	120700	2847003440	18580	18650	18650	18580	1202
387	20231108	120600	2824640880	18580	18590	18640	18580	156
388	20231108	120500	2821741820	18580	18620	18620	18580	1075
389	20231108	120400	2801753960	18620	18650	18650	18620	759
390	20231108	120300	2787607440	18650	18630	18690	18630	508
391	20231108	120200	2778135610	18640	18640	18640	18640	8
392	20231108	120100	2777986490	18630	18620	18630	18620	44
393	20231108	120000	2777167070	18620	18650	18660	18620	159
394	20231108	115900	2774204500	18670	18660	18670	18660	10
395	20231108	115800	2774017860	18690	18690	18690	18690	14
396	20231108	115700	2773756200	18710	18730	18730	18640	346
397	20231108	115600	2767299480	18740	18670	18740	18660	189
398	20231108	115500	2763768440	18660	18710	18750	18660	272
399	20231108	115400	2758686940	18750	18720	18750	18710	30
400	20231108	115300	2758125020	18710	18700	18710	18670	208
401	20231108	115200	2754234670	18700	18670	18700	18670	60
402	20231108	115100	2753114170	18660	18660	18660	18660	493
403	20231108	115000	2743914790	18660	18660	18660	18660	24
404	20231108	114900	2743466950	18660	18660	18660	18660	45
405	20231108	114800	2742627250	18640	18640	18640	18640	1
406	20231108	114700	2742608610	18620	18620	18620	18620	0
407	20231108	114600	2742608610	18620	18670	18670	18600	2305
408	20231108	114500	2699647370	18670	18680	18680	18670	103
409	20231108	114400	2697724290	18660	18680	18680	18640	1165
410	20231108	114300	2675987180	18680	18700	18700	18670	448
411	20231108	114200	2667618420	18700	18730	18790	18700	1008
412	20231108	114100	2648747530	18740	18790	18790	18740	437
413	20231108	114000	2640550300	18810	18810	18810	18810	1
414	20231108	113900	2640531490	18740	18780	18820	18740	1612
415	20231108	113800	2610282200	18780	18820	18820	18780	111
416	20231108	113700	2608197180	18770	18770	18770	18770	0
417	20231108	113600	2608197180	18770	18770	18770	18770	0
418	20231108	113500	2608197180	18770	18770	18770	18770	0
419	20231108	113400	2608197180	18770	18770	18770	18770	187
420	20231108	113300	2604687190	18770	18770	18770	18770	0
421	20231108	113200	2604687190	18770	18770	18820	18770	256
422	20231108	113100	2599881070	18770	18800	18800	18770	2573
423	20231108	113000	2551518890	18800	18820	18820	18800	541
424	20231108	112900	2541347270	18800	18810	18810	18800	943
425	20231108	112800	2523617960	18820	18820	18820	18820	41
426	20231108	112700	2522846340	18810	18810	18810	18810	0
427	20231108	112600	2522846340	18810	18810	18810	18810	44
428	20231108	112500	2522018700	18860	18860	18860	18860	26
429	20231108	112400	2521528340	18870	18860	18870	18820	420
430	20231108	112300	2513609890	18870	18850	18870	18850	300
431	20231108	112200	2507949550	18820	18820	18830	18810	143
432	20231108	112100	2505258200	18810	18810	18810	18810	62
433	20231108	112000	2504091980	18800	18830	18830	18800	883
434	20231108	111900	2487477730	18830	18850	18850	18830	1591
435	20231108	111800	2457498740	18880	18880	18880	18880	11
436	20231108	111700	2457291060	18880	18880	18880	18880	45
437	20231108	111600	2456441460	18890	18860	18900	18860	16
438	20231108	111500	2456139470	18810	18860	18860	18810	8
439	20231108	111400	2455988940	18870	18830	18900	18830	876
440	20231108	111300	2439451680	18850	18820	18850	18820	450
441	20231108	111200	2430982150	18740	18730	18740	18730	42
442	20231108	111100	2430195080	18800	18780	18800	18720	968
443	20231108	111000	2412021530	18830	18800	18840	18790	62
444	20231108	110900	2410855430	18840	18840	18840	18800	363
445	20231108	110800	2404018510	18840	18780	18840	18780	371
446	20231108	110700	2397042740	18780	18780	18780	18780	3
447	20231108	110600	2396986400	18780	18770	18780	18730	129
448	20231108	110500	2394566560	18760	18720	18760	18720	945
449	20231108	110400	2376850700	18750	18740	18750	18730	1087
450	20231108	110300	2356472590	18740	18720	18740	18720	421
451	20231108	110200	2348587780	18680	18690	18700	18680	77
452	20231108	110100	2347149100	18690	18720	18720	18690	175
453	20231108	110000	2343878290	18690	18690	18690	18690	55
454	20231108	105900	2342850340	18730	18730	18730	18730	36
455	20231108	105800	2342176060	18730	18720	18730	18720	603
456	20231108	105700	2330884300	18660	18680	18680	18660	251
457	20231108	105600	2326199300	18660	18660	18660	18660	55
458	20231108	105500	2325173000	18660	18720	18720	18660	1156
459	20231108	105400	2303592810	18680	18710	18720	18680	192
460	20231108	105300	2300004100	18720	18680	18720	18680	8
461	20231108	105200	2299854470	18680	18680	18680	18680	2
462	20231108	105100	2299817110	18680	18670	18680	18670	25
463	20231108	105000	2299350160	18660	18670	18670	18660	9
464	20231108	104900	2299182180	18660	18660	18660	18660	0
465	20231108	104800	2299182180	18660	18670	18670	18660	94
466	20231108	104700	2297428130	18660	18660	18660	18660	105
467	20231108	104600	2295468830	18650	18650	18730	18650	204
468	20231108	104500	2291655190	18650	18690	18690	18650	416
469	20231108	104400	2283895910	18690	18690	18690	18690	75
470	20231108	104300	2282494160	18690	18650	18690	18650	9
471	20231108	104200	2282326110	18650	18620	18650	18610	85
472	20231108	104100	2280743930	18610	18690	18690	18610	796
473	20231108	104000	2265917480	18690	18690	18700	18690	26
474	20231108	103900	2265431520	18640	18700	18710	18640	37
475	20231108	103800	2264739880	18700	18660	18700	18660	121
476	20231108	103700	2262481130	18660	18660	18660	18660	1
477	20231108	103600	2262462470	18620	18660	18660	18620	151
478	20231108	103500	2259644850	18660	18640	18660	18610	112
479	20231108	103400	2257558350	18630	18660	18660	18630	117
480	20231108	103300	2255376780	18660	18670	18670	18660	151
481	20231108	103200	2252558130	18670	18630	18670	18630	259
482	20231108	103100	2247723040	18630	18590	18630	18590	88
483	20231108	103000	2246086170	18560	18560	18560	18550	381
484	20231108	102900	2239015350	18560	18560	18560	18550	336
485	20231108	102800	2232780000	18560	18570	18590	18560	257
486	20231108	102700	2228006850	18560	18580	18580	18560	66
487	20231108	102600	2226781330	18590	18590	18590	18530	262
488	20231108	102500	2221921610	18530	18550	18550	18520	266
489	20231108	102400	2216991530	18590	18570	18590	18570	95
490	20231108	102300	2215226300	18570	18630	18630	18520	3988
491	20231108	102200	2141094270	18630	18630	18640	18630	895
492	20231108	102100	2124419270	18630	18630	18630	18630	167
493	20231108	102000	2121308060	18650	18660	18660	18620	625
494	20231108	101900	2109660080	18660	18750	18750	18660	1253
495	20231108	101800	2086245220	18800	18790	18800	18790	16
496	20231108	101700	2085944440	18800	18800	18800	18800	3
497	20231108	101600	2085888040	18790	18790	18790	18770	31
498	20231108	101500	2085305670	18790	18790	18790	18790	39
499	20231108	101400	2084572860	18730	18730	18730	18730	79
500	20231108	101300	2083093190	18730	18690	18730	18690	24
501	20231108	101200	2082644430	18690	18680	18730	18680	19
502	20231108	101100	2082288920	18680	18700	18710	18680	345
503	20231108	101000	2075842790	18710	18750	18750	18710	638
504	20231108	100900	2063893460	18760	18760	18760	18760	49
505	20231108	100800	2062974220	18730	18730	18730	18710	155
506	20231108	100700	2060071370	18710	18730	18730	18710	121
507	20231108	100600	2057806920	18730	18710	18770	18710	71
508	20231108	100500	2056475580	18730	18690	18730	18690	539
509	20231108	100400	2046395620	18690	18700	18700	18690	71
510	20231108	100300	2045068080	18700	18690	18700	18680	421
511	20231108	100200	2037198950	18690	18690	18690	18660	96
512	20231108	100100	2035405030	18690	18650	18700	18640	65
513	20231108	100000	2034192760	18630	18630	18720	18620	362
514	20231108	095900	2027436510	18610	18600	18630	18600	595
515	20231108	095800	2016357370	18600	18630	18630	18600	5552
516	20231108	095700	1913050890	18630	18750	18750	18610	1805
517	20231108	095600	1879413640	18760	18700	18760	18600	4534
518	20231108	095500	1794857610	18710	18830	18840	18700	7021
519	20231108	095400	1662999230	18780	18820	18860	18780	3888
520	20231108	095300	1589856840	18810	18880	18880	18780	8649
521	20231108	095200	1427134120	18880	19000	19000	18860	4355
522	20231108	095100	1344785140	18960	19020	19020	18940	2659
523	20231108	095000	1294347380	19030	19100	19180	19000	5933
524	20231108	094900	1181547360	19080	19200	19200	19020	772
525	20231108	094800	1166838740	19060	19220	19250	19060	12154
526	20231108	094700	934484960	19230	19220	19260	19200	1524
527	20231108	094600	905143930	19240	19120	19240	19090	4930
528	20231108	094500	810745300	19190	19160	19210	19100	3866
529	20231108	094400	736794930	19160	19270	19270	19100	3114
530	20231108	094300	677058460	19280	19310	19310	19240	1453
531	20231108	094200	649052050	19300	19340	19340	19300	2350
532	20231108	094100	603652470	19340	19340	19340	19340	61
533	20231108	094000	602472730	19340	19400	19400	19340	51
534	20231108	093900	601485790	19420	19330	19420	19320	652
535	20231108	093800	588884150	19330	19390	19390	19330	1801
536	20231108	093700	554009760	19380	19410	19410	19380	968
537	20231108	093600	535225820	19440	19460	19460	19440	1373
538	20231108	093500	508520850	19460	19460	19460	19460	115
539	20231108	093400	506282950	19460	19450	19490	19450	374
540	20231108	093300	499001200	19450	19430	19450	19430	135
541	20231108	093200	496375990	19430	19420	19430	19380	496
542	20231108	093100	486744460	19420	19420	19420	19380	17
543	20231108	093000	486414440	19420	19400	19420	19350	515
544	20231108	092900	476424370	19400	19400	19400	19350	251
545	20231108	092800	471557910	19400	19400	19400	19400	302
546	20231108	092700	465699110	19400	19400	19400	19390	77
547	20231108	092600	464205400	19390	19400	19400	19390	282
548	20231108	092500	458737380	19400	19350	19400	19320	597
549	20231108	092400	447173990	19350	19350	19350	19350	101
550	20231108	092300	445219640	19330	19430	19430	19330	604
551	20231108	092200	433530080	19420	19420	19420	19420	10
552	20231108	092100	433335880	19420	19370	19420	19370	158
553	20231108	092000	430274670	19420	19420	19420	19420	109
554	20231108	091900	428157890	19460	19350	19460	19350	170
555	20231108	091800	424868280	19450	19360	19480	19350	431
556	20231108	091700	416505500	19370	19480	19480	19370	519
557	20231108	091600	406443810	19400	19480	19480	19390	311
558	20231108	091500	400408470	19480	19500	19500	19480	39
559	20231108	091400	399648710	19500	19330	19500	19330	748
560	20231108	091300	385117170	19380	19400	19410	19340	477
561	20231108	091200	375881580	19410	19480	19480	19410	145
562	20231108	091100	373059930	19490	19520	19520	19490	190
563	20231108	091000	369354850	19500	19490	19500	19490	131
564	20231108	090900	366801570	19490	19430	19490	19430	616
565	20231108	090800	354815920	19410	19390	19420	19320	367
566	20231108	090700	347693310	19300	19320	19400	19300	935
567	20231108	090600	329636820	19310	19320	19320	19310	517
568	20231108	090500	319651020	19320	19440	19440	19320	1233
569	20231108	090400	295793920	19450	19420	19470	19350	1175
570	20231108	090300	273001420	19410	19590	19600	19390	2765
571	20231108	090200	219152410	19590	19440	19590	19440	794
572	20231108	090100	203672090	19400	19220	19430	19140	2806
573	20231108	090000	149419630	19140	19090	19240	19090	7136