KissMeData/271980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205400	140781850	15970	15970	15970	15970	436
3	20231109	205300	140781850	15970	15970	15970	15970	0
4	20231109	205200	140781850	15970	15970	15970	15970	0
5	20231109	205100	140781850	15970	15970	15970	15970	0
6	20231109	205000	140781850	15970	15970	15970	15970	0
7	20231109	204900	140781850	15970	15970	15970	15970	0
8	20231109	204800	140781850	15970	15970	15970	15970	0
9	20231109	204700	140781850	15970	15970	15970	15970	0
10	20231109	204600	140781850	15970	15970	15970	15970	0
11	20231109	204500	140781850	15970	15970	15970	15970	0
12	20231109	204400	140781850	15970	15970	15970	15970	0
13	20231109	204300	140781850	15970	15970	15970	15970	0
14	20231109	204200	140781850	15970	15970	15970	15970	0
15	20231109	204100	140781850	15970	15970	15970	15970	0
16	20231109	204000	140781850	15970	15970	15970	15970	0
17	20231109	203900	140781850	15970	15970	15970	15970	0
18	20231109	203800	140781850	15970	15970	15970	15970	0
19	20231109	203700	140781850	15970	15970	15970	15970	0
20	20231109	203600	140781850	15970	15970	15970	15970	0
21	20231109	203500	140781850	15970	15970	15970	15970	0
22	20231109	203400	140781850	15970	15970	15970	15970	0
23	20231109	203300	140781850	15970	15970	15970	15970	0
24	20231109	203200	140781850	15970	15970	15970	15970	0
25	20231109	203100	140781850	15970	15970	15970	15970	0
26	20231109	203000	140781850	15970	15970	15970	15970	0
27	20231109	202900	140781850	15970	15970	15970	15970	0
28	20231109	202800	140781850	15970	15970	15970	15970	0
29	20231109	202700	140781850	15970	15970	15970	15970	0
30	20231109	202600	140781850	15970	15970	15970	15970	0
31	20231109	202500	140781850	15970	15970	15970	15970	0
32	20231109	202400	140781850	15970	15970	15970	15970	436
33	20231109	202300	140781850	15970	15970	15970	15970	0
34	20231109	202200	140781850	15970	15970	15970	15970	0
35	20231109	202100	140781850	15970	15970	15970	15970	0
36	20231109	202000	140781850	15970	15970	15970	15970	0
37	20231109	201900	140781850	15970	15970	15970	15970	0
38	20231109	201800	140781850	15970	15970	15970	15970	0
39	20231109	201700	140781850	15970	15970	15970	15970	0
40	20231109	201600	140781850	15970	15970	15970	15970	0
41	20231109	201500	140781850	15970	15970	15970	15970	0
42	20231109	201400	140781850	15970	15970	15970	15970	0
43	20231109	201300	140781850	15970	15970	15970	15970	0
44	20231109	201200	140781850	15970	15970	15970	15970	0
45	20231109	201100	140781850	15970	15970	15970	15970	0
46	20231109	201000	140781850	15970	15970	15970	15970	0
47	20231109	200900	140781850	15970	15970	15970	15970	0
48	20231109	200800	140781850	15970	15970	15970	15970	0
49	20231109	200700	140781850	15970	15970	15970	15970	0
50	20231109	200600	140781850	15970	15970	15970	15970	0
51	20231109	200500	140781850	15970	15970	15970	15970	0
52	20231109	200400	140781850	15970	15970	15970	15970	0
53	20231109	200300	140781850	15970	15970	15970	15970	0
54	20231109	200200	140781850	15970	15970	15970	15970	0
55	20231109	200100	140781850	15970	15970	15970	15970	0
56	20231109	200000	140781850	15970	15970	15970	15970	0
57	20231109	195900	140781850	15970	15970	15970	15970	0
58	20231109	195800	140781850	15970	15970	15970	15970	0
59	20231109	195700	140781850	15970	15970	15970	15970	0
60	20231109	195600	140781850	15970	15970	15970	15970	0
61	20231109	195500	140781850	15970	15970	15970	15970	0
62	20231109	195400	140781850	15970	15970	15970	15970	436
63	20231109	195300	140781850	15970	15970	15970	15970	0
64	20231109	195200	140781850	15970	15970	15970	15970	0
65	20231109	195100	140781850	15970	15970	15970	15970	0
66	20231109	195000	140781850	15970	15970	15970	15970	0
67	20231109	194900	140781850	15970	15970	15970	15970	0
68	20231109	194800	140781850	15970	15970	15970	15970	0
69	20231109	194700	140781850	15970	15970	15970	15970	0
70	20231109	194600	140781850	15970	15970	15970	15970	0
71	20231109	194500	140781850	15970	15970	15970	15970	0
72	20231109	194400	140781850	15970	15970	15970	15970	0
73	20231109	194300	140781850	15970	15970	15970	15970	0
74	20231109	194200	140781850	15970	15970	15970	15970	0
75	20231109	194100	140781850	15970	15970	15970	15970	0
76	20231109	194000	140781850	15970	15970	15970	15970	0
77	20231109	193900	140781850	15970	15970	15970	15970	0
78	20231109	193800	140781850	15970	15970	15970	15970	0
79	20231109	193700	140781850	15970	15970	15970	15970	0
80	20231109	193600	140781850	15970	15970	15970	15970	0
81	20231109	193500	140781850	15970	15970	15970	15970	0
82	20231109	193400	140781850	15970	15970	15970	15970	0
83	20231109	193300	140781850	15970	15970	15970	15970	0
84	20231109	193200	140781850	15970	15970	15970	15970	0
85	20231109	193100	140781850	15970	15970	15970	15970	0
86	20231109	193000	140781850	15970	15970	15970	15970	0
87	20231109	192900	140781850	15970	15970	15970	15970	0
88	20231109	192800	140781850	15970	15970	15970	15970	0
89	20231109	192700	140781850	15970	15970	15970	15970	0
90	20231109	192600	140781850	15970	15970	15970	15970	0
91	20231109	192500	140781850	15970	15970	15970	15970	0
92	20231109	192400	140781850	15970	15970	15970	15970	436
93	20231109	192300	140781850	15970	15970	15970	15970	0
94	20231109	192200	140781850	15970	15970	15970	15970	0
95	20231109	192100	140781850	15970	15970	15970	15970	0
96	20231109	192000	140781850	15970	15970	15970	15970	0
97	20231109	191900	140781850	15970	15970	15970	15970	0
98	20231109	191800	140781850	15970	15970	15970	15970	0
99	20231109	191700	140781850	15970	15970	15970	15970	0
100	20231109	191600	140781850	15970	15970	15970	15970	0
101	20231109	191500	140781850	15970	15970	15970	15970	0
102	20231109	191400	140781850	15970	15970	15970	15970	0
103	20231109	191300	140781850	15970	15970	15970	15970	0
104	20231109	191200	140781850	15970	15970	15970	15970	0
105	20231109	191100	140781850	15970	15970	15970	15970	0
106	20231109	191000	140781850	15970	15970	15970	15970	0
107	20231109	190900	140781850	15970	15970	15970	15970	0
108	20231109	190800	140781850	15970	15970	15970	15970	0
109	20231109	190700	140781850	15970	15970	15970	15970	0
110	20231109	190600	140781850	15970	15970	15970	15970	0
111	20231109	190500	140781850	15970	15970	15970	15970	0
112	20231109	190400	140781850	15970	15970	15970	15970	0
113	20231109	190300	140781850	15970	15970	15970	15970	0
114	20231109	190200	140781850	15970	15970	15970	15970	0
115	20231109	190100	140781850	15970	15970	15970	15970	0
116	20231109	190000	140781850	15970	15970	15970	15970	0
117	20231109	185900	140781850	15970	15970	15970	15970	0
118	20231109	185800	140781850	15970	15970	15970	15970	0
119	20231109	185700	140781850	15970	15970	15970	15970	0
120	20231109	185600	140781850	15970	15970	15970	15970	0
121	20231109	185500	140781850	15970	15970	15970	15970	0
122	20231109	185400	140781850	15970	15970	15970	15970	436
123	20231109	185300	140781850	15970	15970	15970	15970	0
124	20231109	185200	140781850	15970	15970	15970	15970	0
125	20231109	185100	140781850	15970	15970	15970	15970	0
126	20231109	185000	140781850	15970	15970	15970	15970	0
127	20231109	184900	140781850	15970	15970	15970	15970	0
128	20231109	184800	140781850	15970	15970	15970	15970	0
129	20231109	184700	140781850	15970	15970	15970	15970	0
130	20231109	184600	140781850	15970	15970	15970	15970	0
131	20231109	184500	140781850	15970	15970	15970	15970	0
132	20231109	184400	140781850	15970	15970	15970	15970	0
133	20231109	184300	140781850	15970	15970	15970	15970	0
134	20231109	184200	140781850	15970	15970	15970	15970	0
135	20231109	184100	140781850	15970	15970	15970	15970	0
136	20231109	184000	140781850	15970	15970	15970	15970	0
137	20231109	183900	140781850	15970	15970	15970	15970	0
138	20231109	183800	140781850	15970	15970	15970	15970	0
139	20231109	183700	140781850	15970	15970	15970	15970	0
140	20231109	183600	140781850	15970	15970	15970	15970	0
141	20231109	183500	140781850	15970	15970	15970	15970	0
142	20231109	183400	140781850	15970	15970	15970	15970	0
143	20231109	183300	140781850	15970	15970	15970	15970	0
144	20231109	183200	140781850	15970	15970	15970	15970	0
145	20231109	183100	140781850	15970	15970	15970	15970	0
146	20231109	183000	140781850	15970	15970	15970	15970	0
147	20231109	182900	140781850	15970	15970	15970	15970	0
148	20231109	182800	140781850	15970	15970	15970	15970	0
149	20231109	182700	140781850	15970	15970	15970	15970	0
150	20231109	182600	140781850	15970	15970	15970	15970	0
151	20231109	182500	140781850	15970	15970	15970	15970	0
152	20231109	182400	140781850	15970	15970	15970	15970	436
153	20231109	182300	140781850	15970	15970	15970	15970	0
154	20231109	182200	140781850	15970	15970	15970	15970	0
155	20231109	182100	140781850	15970	15970	15970	15970	0
156	20231109	182000	140781850	15970	15970	15970	15970	0
157	20231109	181900	140781850	15970	15970	15970	15970	0
158	20231109	181800	140781850	15970	15970	15970	15970	0
159	20231109	181700	140781850	15970	15970	15970	15970	0
160	20231109	181600	140781850	15970	15970	15970	15970	0
161	20231109	181500	140781850	15970	15970	15970	15970	0
162	20231109	181400	140781850	15970	15970	15970	15970	0
163	20231109	181300	140781850	15970	15970	15970	15970	0
164	20231109	181200	140781850	15970	15970	15970	15970	0
165	20231109	181100	140781850	15970	15970	15970	15970	0
166	20231109	181000	140781850	15970	15970	15970	15970	0
167	20231109	180900	140781850	15970	15970	15970	15970	0
168	20231109	180800	140781850	15970	15970	15970	15970	0
169	20231109	180700	140781850	15970	15970	15970	15970	0
170	20231109	180600	140781850	15970	15970	15970	15970	0
171	20231109	180500	140781850	15970	15970	15970	15970	0
172	20231109	180400	140781850	15970	15970	15970	15970	0
173	20231109	180300	140781850	15970	15970	15970	15970	0
174	20231109	180200	140781850	15970	15970	15970	15970	0
175	20231109	180100	140781850	15970	15970	15970	15970	0
176	20231109	180000	140781850	15970	15970	15970	15970	0
177	20231109	175900	140781850	15970	15970	15970	15970	0
178	20231109	175800	140781850	15970	15970	15970	15970	0
179	20231109	175700	140781850	15970	15970	15970	15970	0
180	20231109	175600	140781850	15970	15970	15970	15970	0
181	20231109	175500	140781850	15970	15970	15970	15970	0
182	20231109	175400	140781850	15970	15970	15970	15970	436
183	20231109	175300	140781850	15970	15970	15970	15970	0
184	20231109	175200	140781850	15970	15970	15970	15970	0
185	20231109	175100	140781850	15970	15970	15970	15970	0
186	20231109	175000	140781850	15970	15970	15970	15970	0
187	20231109	174900	140781850	15970	15970	15970	15970	0
188	20231109	174800	140781850	15970	15970	15970	15970	0
189	20231109	174700	140781850	15970	15970	15970	15970	0
190	20231109	174600	140781850	15970	15970	15970	15970	0
191	20231109	174500	140781850	15970	15970	15970	15970	0
192	20231109	174400	140781850	15970	15970	15970	15970	0
193	20231109	174300	140781850	15970	15970	15970	15970	0
194	20231109	174200	140781850	15970	15970	15970	15970	0
195	20231109	174100	140781850	15970	15970	15970	15970	0
196	20231109	174000	140781850	15970	15970	15970	15970	0
197	20231109	173900	140781850	15970	15970	15970	15970	0
198	20231109	173800	140781850	15970	15970	15970	15970	0
199	20231109	173700	140781850	15970	15970	15970	15970	0
200	20231109	173600	140781850	15970	15970	15970	15970	0
201	20231109	173500	140781850	15970	15970	15970	15970	0
202	20231109	173400	140781850	15970	15970	15970	15970	0
203	20231109	173300	140781850	15970	15970	15970	15970	0
204	20231109	173200	140781850	15970	15970	15970	15970	0
205	20231109	173100	140781850	15970	15970	15970	15970	0
206	20231109	173000	140781850	15970	15970	15970	15970	0
207	20231109	172900	140781850	15970	15970	15970	15970	0
208	20231109	172800	140781850	15970	15970	15970	15970	0
209	20231109	172700	140781850	15970	15970	15970	15970	0
210	20231109	172600	140781850	15970	15970	15970	15970	0
211	20231109	172500	140781850	15970	15970	15970	15970	0
212	20231109	172400	140781850	15970	15970	15970	15970	436
213	20231109	172300	140781850	15970	15970	15970	15970	0
214	20231109	172200	140781850	15970	15970	15970	15970	0
215	20231109	172100	140781850	15970	15970	15970	15970	0
216	20231109	172000	140781850	15970	15970	15970	15970	0
217	20231109	171900	140781850	15970	15970	15970	15970	0
218	20231109	171800	140781850	15970	15970	15970	15970	0
219	20231109	171700	140781850	15970	15970	15970	15970	0
220	20231109	171600	140781850	15970	15970	15970	15970	0
221	20231109	171500	140781850	15970	15970	15970	15970	0
222	20231109	171400	140781850	15970	15970	15970	15970	0
223	20231109	171300	140781850	15970	15970	15970	15970	0
224	20231109	171200	140781850	15970	15970	15970	15970	0
225	20231109	171100	140781850	15970	15970	15970	15970	0
226	20231109	171000	140781850	15970	15970	15970	15970	0
227	20231109	170900	140781850	15970	15970	15970	15970	0
228	20231109	170800	140781850	15970	15970	15970	15970	0
229	20231109	170700	140781850	15970	15970	15970	15970	0
230	20231109	170600	140781850	15970	15970	15970	15970	0
231	20231109	170500	140781850	15970	15970	15970	15970	0
232	20231109	170400	140781850	15970	15970	15970	15970	0
233	20231109	170300	140781850	15970	15970	15970	15970	0
234	20231109	170200	140781850	15970	15970	15970	15970	0
235	20231109	170100	140781850	15970	15970	15970	15970	0
236	20231109	170000	140781850	15970	15970	15970	15970	0
237	20231109	165900	140781850	15970	15970	15970	15970	0
238	20231109	165800	140781850	15970	15970	15970	15970	0
239	20231109	165700	140781850	15970	15970	15970	15970	0
240	20231109	165600	140781850	15970	15970	15970	15970	0
241	20231109	165500	140781850	15970	15970	15970	15970	0
242	20231109	165400	140781850	15970	15970	15970	15970	436
243	20231109	165300	140781850	15970	15970	15970	15970	0
244	20231109	165200	140781850	15970	15970	15970	15970	0
245	20231109	165100	140781850	15970	15970	15970	15970	0
246	20231109	165000	140781850	15970	15970	15970	15970	0
247	20231109	164900	140781850	15970	15970	15970	15970	0
248	20231109	164800	140781850	15970	15970	15970	15970	0
249	20231109	164700	140781850	15970	15970	15970	15970	0
250	20231109	164600	140781850	15970	15970	15970	15970	0
251	20231109	164500	140781850	15970	15970	15970	15970	0
252	20231109	164400	140781850	15970	15970	15970	15970	0
253	20231109	164300	140781850	15970	15970	15970	15970	0
254	20231109	164200	140781850	15970	15970	15970	15970	0
255	20231109	164100	140781850	15970	15970	15970	15970	0
256	20231109	164000	140781850	15970	15970	15970	15970	0
257	20231109	163900	140781850	15970	15970	15970	15970	0
258	20231109	163800	140781850	15970	15970	15970	15970	0
259	20231109	163700	140781850	15970	15970	15970	15970	0
260	20231109	163600	140781850	15970	15970	15970	15970	0
261	20231109	163500	140781850	15970	15970	15970	15970	0
262	20231109	163400	140781850	15970	15970	15970	15970	0
263	20231109	163300	140781850	15970	15970	15970	15970	0
264	20231109	163200	140781850	15970	15970	15970	15970	0
265	20231109	163100	140781850	15970	15970	15970	15970	0
266	20231109	163000	140781850	15970	15970	15970	15970	0
267	20231109	162900	140781850	15970	15970	15970	15970	0
268	20231109	162800	140781850	15970	15970	15970	15970	0
269	20231109	162700	140781850	15970	15970	15970	15970	0
270	20231109	162600	140781850	15970	15970	15970	15970	0
271	20231109	162500	140781850	15970	15970	15970	15970	0
272	20231109	162400	140781850	15970	15970	15970	15970	436
273	20231109	162300	140781850	15970	15970	15970	15970	0
274	20231109	162200	140781850	15970	15970	15970	15970	0
275	20231109	162100	140781850	15970	15970	15970	15970	0
276	20231109	162000	140781850	15970	15970	15970	15970	0
277	20231109	161900	140781850	15970	15970	15970	15970	0
278	20231109	161800	140781850	15970	15970	15970	15970	0
279	20231109	161700	140781850	15970	15970	15970	15970	0
280	20231109	161600	140781850	15970	15970	15970	15970	0
281	20231109	161500	140781850	15970	15970	15970	15970	0
282	20231109	161400	140781850	15970	15970	15970	15970	0
283	20231109	161300	140781850	15970	15970	15970	15970	0
284	20231109	161200	140781850	15970	15970	15970	15970	0
285	20231109	161100	140781850	15970	15970	15970	15970	0
286	20231109	161000	140781850	15970	15970	15970	15970	0
287	20231109	160900	140781850	15970	15970	15970	15970	0
288	20231109	160800	140781850	15970	15970	15970	15970	0
289	20231109	160700	140781850	15970	15970	15970	15970	0
290	20231109	160600	140781850	15970	15970	15970	15970	0
291	20231109	160500	140781850	15970	15970	15970	15970	0
292	20231109	160400	140781850	15970	15970	15970	15970	0
293	20231109	160300	140781850	15970	15970	15970	15970	0
294	20231109	160200	140781850	15970	15970	15970	15970	0
295	20231109	160100	140781850	15970	15970	15970	15970	0
296	20231109	160000	140781850	15970	15970	15970	15970	0
297	20231109	155900	140781850	15970	15970	15970	15970	0
298	20231109	155800	140781850	15970	15970	15970	15970	0
299	20231109	155700	140781850	15970	15970	15970	15970	0
300	20231109	155600	140781850	15970	15970	15970	15970	0
301	20231109	155500	140781850	15970	15970	15970	15970	0
302	20231109	155400	140781850	15970	15970	15970	15970	436
303	20231109	155300	140781850	15970	15970	15970	15970	0
304	20231109	155200	140781850	15970	15970	15970	15970	0
305	20231109	155100	140781850	15970	15970	15970	15970	0
306	20231109	155000	140781850	15970	15970	15970	15970	0
307	20231109	154900	140781850	15970	15970	15970	15970	0
308	20231109	154800	140781850	15970	15970	15970	15970	0
309	20231109	154700	140781850	15970	15970	15970	15970	0
310	20231109	154600	140781850	15970	15970	15970	15970	0
311	20231109	154500	140781850	15970	15970	15970	15970	0
312	20231109	154400	140781850	15970	15970	15970	15970	0
313	20231109	154300	140781850	15970	15970	15970	15970	0
314	20231109	154200	140781850	15970	15970	15970	15970	0
315	20231109	154100	140781850	15970	15970	15970	15970	0
316	20231109	154000	140781850	15970	15970	15970	15970	0
317	20231109	153900	140781850	15970	15970	15970	15970	0
318	20231109	153800	140781850	15970	15970	15970	15970	0
319	20231109	153700	140781850	15970	15970	15970	15970	0
320	20231109	153600	140781850	15970	15970	15970	15970	0
321	20231109	153500	140781850	15970	15970	15970	15970	0
322	20231109	153400	140781850	15970	15970	15970	15970	0
323	20231109	153300	140781850	15970	15970	15970	15970	0
324	20231109	153200	140781850	15970	15970	15970	15970	0
325	20231109	153100	140781850	15970	15970	15970	15970	0
326	20231109	153000	140781850	15970	15970	15970	15970	436
327	20231109	152900	133818930	16060	16060	16060	16060	0
328	20231109	152800	133818930	16060	16060	16060	16060	0
329	20231109	152700	133818930	16060	16060	16060	16060	0
330	20231109	152600	133818930	16060	16060	16060	16060	0
331	20231109	152500	133818930	16060	16060	16060	16060	0
332	20231109	152400	133818930	16060	16060	16060	16060	0
333	20231109	152300	133818930	16060	16060	16060	16060	0
334	20231109	152200	133818930	16060	16060	16060	16060	0
335	20231109	152100	133818930	16060	16060	16060	16060	0
336	20231109	152000	133818930	16060	16060	16060	16060	0
337	20231109	151900	133818930	16060	16010	16060	15970	336
338	20231109	151800	128441220	16010	16010	16010	16010	6
339	20231109	151700	128345160	16060	16060	16060	16060	0
340	20231109	151600	128345160	16060	16010	16060	16010	13
341	20231109	151500	128136880	16010	16010	16010	16010	0
342	20231109	151400	128136880	16010	16010	16010	16010	2
343	20231109	151300	128104860	16010	16010	16010	16010	0
344	20231109	151200	128104860	16010	16010	16010	16010	10
345	20231109	151100	127944760	16010	16010	16010	16010	0
346	20231109	151000	127944760	16010	16010	16010	16010	0
347	20231109	150900	127944760	16010	16010	16010	16010	8
348	20231109	150800	127816680	16060	16060	16060	16060	2
349	20231109	150700	127784560	16060	16060	16060	16060	0
350	20231109	150600	127784560	16060	16060	16060	16060	0
351	20231109	150500	127784560	16060	16060	16060	16060	0
352	20231109	150400	127784560	16060	16060	16060	16060	0
353	20231109	150300	127784560	16060	16010	16060	16010	9
354	20231109	150200	127640420	16020	16020	16020	16020	1
355	20231109	150100	127624400	16060	16060	16060	16060	0
356	20231109	150000	127624400	16060	16030	16060	16020	71
357	20231109	145900	126486710	16070	16070	16070	16070	0
358	20231109	145800	126486710	16070	16070	16070	16070	0
359	20231109	145700	126486710	16070	16070	16070	16070	0
360	20231109	145600	126486710	16070	16070	16070	16070	0
361	20231109	145500	126486710	16070	16070	16070	16070	0
362	20231109	145400	126486710	16070	16070	16070	16070	0
363	20231109	145300	126486710	16070	16070	16070	16070	0
364	20231109	145200	126486710	16070	16070	16070	16070	0
365	20231109	145100	126486710	16070	16070	16070	16070	0
366	20231109	145000	126486710	16070	16070	16070	16070	0
367	20231109	144900	126486710	16070	16070	16070	16070	0
368	20231109	144800	126486710	16070	16070	16070	16070	0
369	20231109	144700	126486710	16070	16070	16070	16070	0
370	20231109	144600	126486710	16070	16050	16070	16030	72
371	20231109	144500	125332110	16050	16050	16050	16050	0
372	20231109	144400	125332110	16050	16050	16050	16050	0
373	20231109	144300	125332110	16050	16050	16050	16050	0
374	20231109	144200	125332110	16050	16050	16050	16050	0
375	20231109	144100	125332110	16050	16050	16050	16050	0
376	20231109	144000	125332110	16050	16050	16050	16050	0
377	20231109	143900	125332110	16050	16050	16050	16050	8
378	20231109	143800	125203710	16070	16070	16070	16070	0
379	20231109	143700	125203710	16070	16070	16070	16070	0
380	20231109	143600	125203710	16070	16070	16070	16070	0
381	20231109	143500	125203710	16070	16070	16070	16030	104
382	20231109	143400	123533850	16070	16070	16070	16070	0
383	20231109	143300	123533850	16070	16070	16070	16070	0
384	20231109	143200	123533850	16070	16070	16070	16070	55
385	20231109	143100	122650000	16070	16070	16070	16070	1
386	20231109	143000	122633930	16070	16070	16070	16070	0
387	20231109	142900	122633930	16070	16070	16070	16070	13
388	20231109	142800	122425020	16070	16100	16110	16070	16
389	20231109	142700	122167420	16090	16100	16100	16070	334
390	20231109	142600	116799260	16110	16110	16110	16110	0
391	20231109	142500	116799260	16110	16110	16110	16110	0
392	20231109	142400	116799260	16110	16110	16110	16110	0
393	20231109	142300	116799260	16110	16110	16110	16110	2
394	20231109	142200	116767040	16110	16110	16110	16110	0
395	20231109	142100	116767040	16110	16110	16110	16110	0
396	20231109	142000	116767040	16110	16110	16110	16110	0
397	20231109	141900	116767040	16110	16110	16110	16110	0
398	20231109	141800	116767040	16110	16110	16110	16110	0
399	20231109	141700	116767040	16110	16110	16110	16110	0
400	20231109	141600	116767040	16110	16110	16110	16110	0
401	20231109	141500	116767040	16110	16110	16110	16110	0
402	20231109	141400	116767040	16110	16110	16110	16110	0
403	20231109	141300	116767040	16110	16110	16110	16110	0
404	20231109	141200	116767040	16110	16110	16110	16110	0
405	20231109	141100	116767040	16110	16110	16110	16110	0
406	20231109	141000	116767040	16110	16110	16110	16110	0
407	20231109	140900	116767040	16110	16110	16110	16110	0
408	20231109	140800	116767040	16110	16110	16110	16110	0
409	20231109	140700	116767040	16110	16110	16110	16110	0
410	20231109	140600	116767040	16110	16110	16110	16110	0
411	20231109	140500	116767040	16110	16110	16110	16110	0
412	20231109	140400	116767040	16110	16110	16110	16110	0
413	20231109	140300	116767040	16110	16110	16110	16110	2
414	20231109	140200	116734820	16100	16100	16100	16100	0
415	20231109	140100	116734820	16100	16100	16100	16100	0
416	20231109	140000	116734820	16100	16100	16100	16100	1
417	20231109	135900	116718720	16100	16100	16100	16100	0
418	20231109	135800	116718720	16100	16080	16100	16080	18
419	20231109	135700	116429190	16090	16080	16090	16080	81
420	20231109	135600	115126680	16080	16080	16080	16080	0
421	20231109	135500	115126680	16080	16080	16080	16080	0
422	20231109	135400	115126680	16080	16080	16080	16080	0
423	20231109	135300	115126680	16080	16080	16080	16080	22
424	20231109	135200	114772920	16070	16070	16070	16070	0
425	20231109	135100	114772920	16070	16070	16070	16070	0
426	20231109	135000	114772920	16070	16070	16070	16070	0
427	20231109	134900	114772920	16070	16040	16070	16030	24
428	20231109	134800	114387950	16040	16040	16040	16040	0
429	20231109	134700	114387950	16040	16040	16040	16040	0
430	20231109	134600	114387950	16040	16040	16040	16040	1
431	20231109	134500	114371910	16050	16050	16050	16050	111
432	20231109	134400	112590360	16050	16050	16050	16050	0
433	20231109	134300	112590360	16050	16050	16050	16050	0
434	20231109	134200	112590360	16050	16040	16050	16040	41
435	20231109	134100	111932680	16050	16050	16050	16050	0
436	20231109	134000	111932680	16050	16050	16050	16050	0
437	20231109	133900	111932680	16050	16050	16050	16050	0
438	20231109	133800	111932680	16050	16050	16050	16050	0
439	20231109	133700	111932680	16050	16050	16050	16050	0
440	20231109	133600	111932680	16050	16050	16050	16050	0
441	20231109	133500	111932680	16050	16050	16050	16050	0
442	20231109	133400	111932680	16050	16050	16050	16050	0
443	20231109	133300	111932680	16050	16050	16050	16050	0
444	20231109	133200	111932680	16050	16050	16050	16050	0
445	20231109	133100	111932680	16050	16050	16050	16050	0
446	20231109	133000	111932680	16050	16050	16050	16050	0
447	20231109	132900	111932680	16050	16050	16050	16050	0
448	20231109	132800	111932680	16050	16050	16050	16050	0
449	20231109	132700	111932680	16050	16050	16050	16050	0
450	20231109	132600	111932680	16050	16050	16050	16050	0
451	20231109	132500	111932680	16050	16050	16050	16050	0
452	20231109	132400	111932680	16050	16050	16050	16050	0
453	20231109	132300	111932680	16050	16050	16050	16050	0
454	20231109	132200	111932680	16050	16050	16050	16050	0
455	20231109	132100	111932680	16050	16050	16050	16050	0
456	20231109	132000	111932680	16050	16050	16050	16050	0
457	20231109	131900	111932680	16050	16050	16050	16050	0
458	20231109	131800	111932680	16050	16050	16050	16050	0
459	20231109	131700	111932680	16050	16050	16050	16050	0
460	20231109	131600	111932680	16050	16050	16050	16050	0
461	20231109	131500	111932680	16050	16050	16050	16050	0
462	20231109	131400	111932680	16050	16050	16050	16050	0
463	20231109	131300	111932680	16050	16050	16050	16050	0
464	20231109	131200	111932680	16050	16050	16050	16050	0
465	20231109	131100	111932680	16050	16050	16050	16050	0
466	20231109	131000	111932680	16050	16050	16050	16050	0
467	20231109	130900	111932680	16050	16050	16050	16050	0
468	20231109	130800	111932680	16050	16050	16050	16050	0
469	20231109	130700	111932680	16050	16050	16050	16050	2
470	20231109	130600	111900580	16050	16050	16050	16050	1
471	20231109	130500	111884530	16050	16050	16050	16050	2
472	20231109	130400	111852430	16050	16050	16050	16050	1
473	20231109	130300	111836380	16050	16050	16050	16050	1
474	20231109	130200	111820330	16050	16050	16050	16050	2
475	20231109	130100	111788230	16050	16050	16050	16050	1
476	20231109	130000	111772180	16050	16050	16050	16050	1
477	20231109	125900	111756130	16050	16050	16050	16050	1
478	20231109	125800	111740080	16050	16050	16050	16050	1
479	20231109	125700	111724030	16050	16050	16050	16050	1
480	20231109	125600	111707980	16050	16050	16050	16050	1
481	20231109	125500	111691930	16050	16050	16050	16050	1
482	20231109	125400	111675880	16050	16050	16050	16050	0
483	20231109	125300	111675880	16050	16050	16050	16050	1
484	20231109	125200	111659830	16050	16050	16050	16050	0
485	20231109	125100	111659830	16050	16050	16050	16050	0
486	20231109	125000	111659830	16050	16050	16050	16050	1
487	20231109	124900	111643780	16050	16050	16050	16050	0
488	20231109	124800	111643780	16050	16050	16050	16050	0
489	20231109	124700	111643780	16050	16050	16050	16050	0
490	20231109	124600	111643780	16050	16050	16050	16050	0
491	20231109	124500	111643780	16050	16050	16050	16050	0
492	20231109	124400	111643780	16050	16050	16050	16050	0
493	20231109	124300	111643780	16050	15970	16050	15970	193
494	20231109	124200	108561390	15970	15970	15970	15970	10
495	20231109	124100	108401690	15970	15970	15970	15970	0
496	20231109	124000	108401690	15970	15970	15970	15970	0
497	20231109	123900	108401690	15970	15970	15970	15970	0
498	20231109	123800	108401690	15970	15970	15970	15970	8
499	20231109	123700	108273930	15990	15990	15990	15990	0
500	20231109	123600	108273930	15990	15990	15990	15990	0
501	20231109	123500	108273930	15990	15990	15990	15990	0
502	20231109	123400	108273930	15990	15990	15990	15990	0
503	20231109	123300	108273930	15990	15990	15990	15990	0
504	20231109	123200	108273930	15990	16020	16020	15990	2
505	20231109	123100	108241920	16020	16020	16020	16020	1
506	20231109	123000	108225900	16020	16020	16020	16020	1
507	20231109	122900	108209880	16020	16020	16020	16020	1
508	20231109	122800	108193860	16020	16020	16020	16020	1
509	20231109	122700	108177840	16000	16000	16000	16000	1
510	20231109	122600	108161840	16000	16000	16000	16000	2
511	20231109	122500	108129840	16000	16000	16000	16000	1
512	20231109	122400	108113840	16000	16000	16000	16000	2
513	20231109	122300	108081840	16000	16000	16000	16000	7
514	20231109	122200	107969840	16000	16000	16000	16000	1
515	20231109	122100	107953840	16000	16000	16000	16000	1
516	20231109	122000	107937840	16000	16000	16000	16000	2
517	20231109	121900	107905840	16000	16000	16000	16000	3
518	20231109	121800	107857840	16000	16000	16000	16000	2
519	20231109	121700	107825840	16000	16000	16000	16000	1
520	20231109	121600	107809840	16000	16000	16000	16000	2
521	20231109	121500	107777840	16000	16000	16000	16000	3
522	20231109	121400	107729840	16010	16010	16010	16010	2
523	20231109	121300	107697820	16020	16020	16020	16020	1
524	20231109	121200	107681800	16020	16020	16020	16020	0
525	20231109	121100	107681800	16020	16020	16020	16020	1
526	20231109	121000	107665780	16020	16020	16020	16020	1
527	20231109	120900	107649760	16020	16020	16020	16020	1
528	20231109	120800	107633740	16020	16020	16020	16020	1
529	20231109	120700	107617720	16020	16020	16020	16020	1
530	20231109	120600	107601700	16010	16010	16010	16010	2
531	20231109	120500	107569680	16020	16020	16020	16020	1
532	20231109	120400	107553660	16020	16020	16020	16020	0
533	20231109	120300	107553660	16020	16020	16020	16020	1
534	20231109	120200	107537640	16020	16020	16020	16020	0
535	20231109	120100	107537640	16020	16020	16020	16020	1
536	20231109	120000	107521620	16020	16020	16020	16020	1
537	20231109	115900	107505600	16020	16020	16020	16020	0
538	20231109	115800	107505600	16020	16020	16020	16020	0
539	20231109	115700	107505600	16020	16020	16020	16020	0
540	20231109	115600	107505600	16020	16030	16030	16020	5
541	20231109	115500	107425480	16010	16010	16010	16010	0
542	20231109	115400	107425480	16010	16010	16010	16010	0
543	20231109	115300	107425480	16010	16010	16010	16010	2
544	20231109	115200	107393460	16000	16000	16000	16000	0
545	20231109	115100	107393460	16000	16000	16000	16000	30
546	20231109	115000	106913460	15930	15930	15930	15930	0
547	20231109	114900	106913460	15930	15930	15930	15930	0
548	20231109	114800	106913460	15930	16050	16050	15930	150
549	20231109	114700	104518500	16080	16080	16080	16080	2
550	20231109	114600	104486340	16080	16080	16080	16080	3
551	20231109	114500	104438100	16080	16080	16080	16080	2
552	20231109	114400	104405940	16080	16080	16080	16080	2
553	20231109	114300	104373780	16080	16080	16080	16080	1
554	20231109	114200	104357700	16080	16090	16090	16080	11
555	20231109	114100	104180720	16090	16090	16090	16090	1
556	20231109	114000	104164630	16090	16090	16090	16090	10
557	20231109	113900	104003730	16000	15980	16000	15980	319
558	20231109	113800	98899910	15980	15980	15980	15980	1
559	20231109	113700	98883930	15970	15970	15970	15970	0
560	20231109	113600	98883930	15970	15970	15970	15970	4
561	20231109	113500	98820050	15970	15970	15970	15970	1
562	20231109	113400	98804080	15970	15970	15970	15970	1
563	20231109	113300	98788110	15970	15970	15970	15970	1
564	20231109	113200	98772140	15970	15970	15970	15970	1
565	20231109	113100	98756170	15970	15970	15970	15970	1
566	20231109	113000	98740200	15970	15980	15980	15970	2
567	20231109	112900	98708250	15980	15980	15980	15980	1
568	20231109	112800	98692270	15980	15980	15980	15980	2
569	20231109	112700	98660310	15940	15940	15940	15940	0
570	20231109	112600	98660310	15940	15950	15950	15940	6
571	20231109	112500	98564620	15980	15980	15980	15980	2
572	20231109	112400	98532660	15980	15980	15980	15980	5
573	20231109	112300	98452760	15980	15980	15980	15980	2
574	20231109	112200	98420800	15950	15980	15980	15950	6
575	20231109	112100	98325010	15980	15980	15980	15980	6
576	20231109	112000	98229130	15980	15970	15980	15970	2
577	20231109	111900	98197180	15980	16000	16000	15980	3
578	20231109	111800	98149220	16000	16000	16000	16000	1
579	20231109	111700	98133220	16000	16000	16000	16000	21
580	20231109	111600	97797220	16000	16000	16000	16000	1
581	20231109	111500	97781220	16000	16000	16000	16000	15
582	20231109	111400	97541220	15950	15950	15950	15950	0
583	20231109	111300	97541220	15950	15950	15950	15950	0
584	20231109	111200	97541220	15950	15950	15950	15950	80
585	20231109	111100	96265220	15930	15930	15930	15930	4
586	20231109	111000	96201500	15930	15930	15930	15930	84
587	20231109	110900	94863380	15930	15930	15930	15930	524
588	20231109	110800	86516060	15930	15930	15930	15930	1
589	20231109	110700	86500130	15940	15940	15940	15940	0
590	20231109	110600	86500130	15940	15940	15940	15940	0
591	20231109	110500	86500130	15940	15940	15940	15940	0
592	20231109	110400	86500130	15940	15940	15940	15940	0
593	20231109	110300	86500130	15940	15940	15940	15940	0
594	20231109	110200	86500130	15940	15940	15940	15940	0
595	20231109	110100	86500130	15940	15940	15940	15940	0
596	20231109	110000	86500130	15940	15940	15940	15940	10
597	20231109	105900	86340730	15920	15920	15920	15920	1
598	20231109	105800	86324810	15950	15950	15950	15950	0
599	20231109	105700	86324810	15950	15950	15950	15950	0
600	20231109	105600	86324810	15950	15950	15950	15950	0
601	20231109	105500	86324810	15950	15950	15950	15950	1
602	20231109	105400	86308860	15950	15950	15950	15950	80
603	20231109	105300	85032860	15950	15950	15950	15950	0
604	20231109	105200	85032860	15950	15950	15950	15950	0
605	20231109	105100	85032860	15950	15950	15950	15950	1
606	20231109	105000	85016910	15950	15950	15950	15950	0
607	20231109	104900	85016910	15950	15950	15950	15950	0
608	20231109	104800	85016910	15950	15950	15950	15950	0
609	20231109	104700	85016910	15950	15950	15950	15950	0
610	20231109	104600	85016910	15950	15950	15950	15950	0
611	20231109	104500	85016910	15950	15950	15950	15950	0
612	20231109	104400	85016910	15950	15950	15950	15950	1
613	20231109	104300	85000960	15950	15950	15950	15950	0
614	20231109	104200	85000960	15950	15950	15950	15950	0
615	20231109	104100	85000960	15950	15950	15950	15950	0
616	20231109	104000	85000960	15950	15950	15950	15950	0
617	20231109	103900	85000960	15950	15950	15950	15950	0
618	20231109	103800	85000960	15950	15950	15950	15950	0
619	20231109	103700	85000960	15950	15950	15950	15950	0
620	20231109	103600	85000960	15950	15950	15950	15950	0
621	20231109	103500	85000960	15950	15950	15950	15950	0
622	20231109	103400	85000960	15950	15950	15950	15950	0
623	20231109	103300	85000960	15950	15950	15950	15950	0
624	20231109	103200	85000960	15950	15950	15950	15950	0
625	20231109	103100	85000960	15950	15950	15950	15950	0
626	20231109	103000	85000960	15950	15950	15950	15950	0
627	20231109	102900	85000960	15950	15950	15950	15950	0
628	20231109	102800	85000960	15950	15950	15950	15950	0
629	20231109	102700	85000960	15950	15950	15950	15950	0
630	20231109	102600	85000960	15950	15950	15950	15950	0
631	20231109	102500	85000960	15950	15960	15960	15950	108
632	20231109	102400	83278300	15950	15950	15950	15950	165
633	20231109	102300	80646550	15950	15950	15950	15950	1
634	20231109	102200	80630600	15830	15830	15830	15830	0
635	20231109	102100	80630600	15830	15830	15830	15830	0
636	20231109	102000	80630600	15830	15830	15830	15830	0
637	20231109	101900	80630600	15830	15830	15830	15830	0
638	20231109	101800	80630600	15830	15830	15830	15830	0
639	20231109	101700	80630600	15830	15840	15840	15830	104
640	20231109	101600	78983730	15830	15830	15830	15830	0
641	20231109	101500	78983730	15830	15830	15830	15830	0
642	20231109	101400	78983730	15830	15830	15830	15830	3
643	20231109	101300	78936240	15830	15830	15830	15830	0
644	20231109	101200	78936240	15830	15830	15830	15830	0
645	20231109	101100	78936240	15830	15830	15830	15830	40
646	20231109	101000	78303040	15830	15910	15910	15830	26
647	20231109	100900	77890700	15930	15930	15930	15930	7
648	20231109	100800	77779190	15950	15950	15950	15950	0
649	20231109	100700	77779190	15950	15950	15950	15950	0
650	20231109	100600	77779190	15950	15950	15950	15950	0
651	20231109	100500	77779190	15950	15950	15950	15950	1
652	20231109	100400	77763240	15820	15820	15820	15820	0
653	20231109	100300	77763240	15820	15820	15820	15820	0
654	20231109	100200	77763240	15820	15820	15820	15820	62
655	20231109	100100	76782400	15800	15800	15800	15800	2341
656	20231109	100000	39794600	15800	15880	15880	15800	176
657	20231109	095900	37012230	15880	15900	15900	15880	57
658	20231109	095800	36105990	15930	15940	15940	15930	44
659	20231109	095700	35404870	15930	15930	15930	15930	0
660	20231109	095600	35404870	15930	15930	15930	15930	3
661	20231109	095500	35357080	15980	16010	16010	15980	175
662	20231109	095400	32557510	16010	16010	16010	16010	0
663	20231109	095300	32557510	16010	16040	16040	16010	133
664	20231109	095200	30426810	16040	16060	16060	16040	6
665	20231109	095100	30330470	16090	16090	16090	16090	0
666	20231109	095000	30330470	16090	16090	16090	16090	1
667	20231109	094900	30314380	16090	16090	16090	16090	0
668	20231109	094800	30314380	16090	16090	16090	16090	0
669	20231109	094700	30314380	16090	16090	16090	16090	0
670	20231109	094600	30314380	16090	16090	16090	16090	0
671	20231109	094500	30314380	16090	16090	16090	16090	0
672	20231109	094400	30314380	16090	16090	16090	16090	0
673	20231109	094300	30314380	16090	16090	16090	16090	0
674	20231109	094200	30314380	16090	16090	16090	16090	0
675	20231109	094100	30314380	16090	16090	16090	16090	0
676	20231109	094000	30314380	16090	16090	16090	16090	0
677	20231109	093900	30314380	16090	16090	16090	16090	0
678	20231109	093800	30314380	16090	16090	16090	16090	0
679	20231109	093700	30314380	16090	16090	16090	16090	0
680	20231109	093600	30314380	16090	16090	16090	16090	0
681	20231109	093500	30314380	16090	16090	16090	16090	0
682	20231109	093400	30314380	16090	16090	16090	16090	5
683	20231109	093300	30233930	16030	16030	16030	16030	0
684	20231109	093200	30233930	16030	16030	16030	16030	0
685	20231109	093100	30233930	16030	16030	16030	16030	0
686	20231109	093000	30233930	16030	16030	16030	16030	0
687	20231109	092900	30233930	16030	16030	16030	16030	0
688	20231109	092800	30233930	16030	16030	16030	16030	0
689	20231109	092700	30233930	16030	16030	16030	16030	0
690	20231109	092600	30233930	16030	16030	16030	16030	0
691	20231109	092500	30233930	16030	16030	16030	16030	4
692	20231109	092400	30169810	16020	16020	16020	16020	0
693	20231109	092300	30169810	16020	16020	16020	16020	0
694	20231109	092200	30169810	16020	16020	16020	16020	76
695	20231109	092100	28952290	16020	16030	16040	16020	59
696	20231109	092000	28007060	16090	16100	16100	16090	21
697	20231109	091900	27669160	16110	16110	16110	16110	0
698	20231109	091800	27669160	16110	16110	16110	16110	201
699	20231109	091700	24431050	16110	16100	16110	16100	31
700	20231109	091600	23931650	16020	16020	16020	16020	51
701	20231109	091500	23114630	16020	16020	16020	16020	0
702	20231109	091400	23114630	16020	16020	16020	16020	47
703	20231109	091300	22361690	16020	16010	16020	16010	22
704	20231109	091200	22009440	16020	16020	16020	16020	1
705	20231109	091100	21993420	16010	16010	16010	16010	25
706	20231109	091000	21593170	16010	16070	16070	16010	302
707	20231109	090900	16749490	16110	16110	16110	16110	0
708	20231109	090800	16749490	16110	16110	16110	16110	17
709	20231109	090700	16475620	16100	16100	16100	16100	0
710	20231109	090600	16475620	16100	16100	16100	16100	0
711	20231109	090500	16475620	16100	16120	16120	16100	796
712	20231109	090400	3649740	16120	16120	16120	16120	0
713	20231109	090300	3649740	16120	16140	16140	16120	127
714	20231109	090200	1601580	16120	16120	16120	16120	70
715	20231109	090100	473180	16300	16300	16300	16300	5
716	20231109	090000	391680	16320	16320	16320	16320	24