KissMeData/003220/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183900	493437320	15860	15860	15860	15860	344
3	20231102	183800	493437320	15860	15860	15860	15860	0
4	20231102	183700	493437320	15860	15860	15860	15860	0
5	20231102	183600	493437320	15860	15860	15860	15860	0
6	20231102	183500	493437320	15860	15860	15860	15860	0
7	20231102	183400	493437320	15860	15860	15860	15860	0
8	20231102	183300	493437320	15860	15860	15860	15860	0
9	20231102	183200	493437320	15860	15860	15860	15860	0
10	20231102	183100	493437320	15860	15860	15860	15860	0
11	20231102	183000	493437320	15860	15860	15860	15860	0
12	20231102	182900	493437320	15860	15860	15860	15860	0
13	20231102	182800	493437320	15860	15860	15860	15860	0
14	20231102	182700	493437320	15860	15860	15860	15860	0
15	20231102	182600	493437320	15860	15860	15860	15860	0
16	20231102	182500	493437320	15860	15860	15860	15860	0
17	20231102	182400	493437320	15860	15860	15860	15860	0
18	20231102	182300	493437320	15860	15860	15860	15860	0
19	20231102	182200	493437320	15860	15860	15860	15860	0
20	20231102	182100	493437320	15860	15860	15860	15860	0
21	20231102	182000	493437320	15860	15860	15860	15860	0
22	20231102	181900	493437320	15860	15860	15860	15860	0
23	20231102	181800	493437320	15860	15860	15860	15860	0
24	20231102	181700	493437320	15860	15860	15860	15860	0
25	20231102	181600	493437320	15860	15860	15860	15860	0
26	20231102	181500	493437320	15860	15860	15860	15860	0
27	20231102	181400	493437320	15860	15860	15860	15860	0
28	20231102	181300	493437320	15860	15860	15860	15860	0
29	20231102	181200	493437320	15860	15860	15860	15860	0
30	20231102	181100	493437320	15860	15860	15860	15860	0
31	20231102	181000	493437320	15860	15860	15860	15860	0
32	20231102	180900	493437320	15860	15860	15860	15860	344
33	20231102	180800	493437320	15860	15860	15860	15860	0
34	20231102	180700	493437320	15860	15860	15860	15860	0
35	20231102	180600	493437320	15860	15860	15860	15860	0
36	20231102	180500	493437320	15860	15860	15860	15860	0
37	20231102	180400	493437320	15860	15860	15860	15860	0
38	20231102	180300	493437320	15860	15860	15860	15860	0
39	20231102	180200	493437320	15860	15860	15860	15860	0
40	20231102	180100	493437320	15860	15860	15860	15860	0
41	20231102	180000	493437320	15860	15860	15860	15860	0
42	20231102	175900	493437320	15860	15860	15860	15860	0
43	20231102	175800	493437320	15860	15860	15860	15860	0
44	20231102	175700	493437320	15860	15860	15860	15860	0
45	20231102	175600	493437320	15860	15860	15860	15860	0
46	20231102	175500	493437320	15860	15860	15860	15860	0
47	20231102	175400	493437320	15860	15860	15860	15860	0
48	20231102	175300	493437320	15860	15860	15860	15860	0
49	20231102	175200	493437320	15860	15860	15860	15860	0
50	20231102	175100	493437320	15860	15860	15860	15860	0
51	20231102	175000	493437320	15860	15860	15860	15860	0
52	20231102	174900	493437320	15860	15860	15860	15860	0
53	20231102	174800	493437320	15860	15860	15860	15860	0
54	20231102	174700	493437320	15860	15860	15860	15860	0
55	20231102	174600	493437320	15860	15860	15860	15860	0
56	20231102	174500	493437320	15860	15860	15860	15860	0
57	20231102	174400	493437320	15860	15860	15860	15860	0
58	20231102	174300	493437320	15860	15860	15860	15860	0
59	20231102	174200	493437320	15860	15860	15860	15860	0
60	20231102	174100	493437320	15860	15860	15860	15860	0
61	20231102	174000	493437320	15860	15860	15860	15860	0
62	20231102	173900	493437320	15860	15860	15860	15860	344
63	20231102	173800	493437320	15860	15860	15860	15860	0
64	20231102	173700	493437320	15860	15860	15860	15860	0
65	20231102	173600	493437320	15860	15860	15860	15860	0
66	20231102	173500	493437320	15860	15860	15860	15860	0
67	20231102	173400	493437320	15860	15860	15860	15860	0
68	20231102	173300	493437320	15860	15860	15860	15860	0
69	20231102	173200	493437320	15860	15860	15860	15860	0
70	20231102	173100	493437320	15860	15860	15860	15860	0
71	20231102	173000	493437320	15860	15860	15860	15860	0
72	20231102	172900	493437320	15860	15860	15860	15860	0
73	20231102	172800	493437320	15860	15860	15860	15860	0
74	20231102	172700	493437320	15860	15860	15860	15860	0
75	20231102	172600	493437320	15860	15860	15860	15860	0
76	20231102	172500	493437320	15860	15860	15860	15860	0
77	20231102	172400	493437320	15860	15860	15860	15860	0
78	20231102	172300	493437320	15860	15860	15860	15860	0
79	20231102	172200	493437320	15860	15860	15860	15860	0
80	20231102	172100	493437320	15860	15860	15860	15860	0
81	20231102	172000	493437320	15860	15860	15860	15860	0
82	20231102	171900	493437320	15860	15860	15860	15860	0
83	20231102	171800	493437320	15860	15860	15860	15860	0
84	20231102	171700	493437320	15860	15860	15860	15860	0
85	20231102	171600	493437320	15860	15860	15860	15860	0
86	20231102	171500	493437320	15860	15860	15860	15860	0
87	20231102	171400	493437320	15860	15860	15860	15860	0
88	20231102	171300	493437320	15860	15860	15860	15860	0
89	20231102	171200	493437320	15860	15860	15860	15860	0
90	20231102	171100	493437320	15860	15860	15860	15860	0
91	20231102	171000	493437320	15860	15860	15860	15860	0
92	20231102	170900	493437320	15860	15860	15860	15860	344
93	20231102	170800	493437320	15860	15860	15860	15860	0
94	20231102	170700	493437320	15860	15860	15860	15860	0
95	20231102	170600	493437320	15860	15860	15860	15860	0
96	20231102	170500	493437320	15860	15860	15860	15860	0
97	20231102	170400	493437320	15860	15860	15860	15860	0
98	20231102	170300	493437320	15860	15860	15860	15860	0
99	20231102	170200	493437320	15860	15860	15860	15860	0
100	20231102	170100	493437320	15860	15860	15860	15860	0
101	20231102	170000	493437320	15860	15860	15860	15860	0
102	20231102	165900	493437320	15860	15860	15860	15860	0
103	20231102	165800	493437320	15860	15860	15860	15860	0
104	20231102	165700	493437320	15860	15860	15860	15860	0
105	20231102	165600	493437320	15860	15860	15860	15860	0
106	20231102	165500	493437320	15860	15860	15860	15860	0
107	20231102	165400	493437320	15860	15860	15860	15860	0
108	20231102	165300	493437320	15860	15860	15860	15860	0
109	20231102	165200	493437320	15860	15860	15860	15860	0
110	20231102	165100	493437320	15860	15860	15860	15860	0
111	20231102	165000	493437320	15860	15860	15860	15860	0
112	20231102	164900	493437320	15860	15860	15860	15860	0
113	20231102	164800	493437320	15860	15860	15860	15860	0
114	20231102	164700	493437320	15860	15860	15860	15860	0
115	20231102	164600	493437320	15860	15860	15860	15860	0
116	20231102	164500	493437320	15860	15860	15860	15860	0
117	20231102	164400	493437320	15860	15860	15860	15860	0
118	20231102	164300	493437320	15860	15860	15860	15860	0
119	20231102	164200	493437320	15860	15860	15860	15860	0
120	20231102	164100	493437320	15860	15860	15860	15860	0
121	20231102	164000	493437320	15860	15860	15860	15860	0
122	20231102	163900	493437320	15860	15860	15860	15860	344
123	20231102	163800	493437320	15860	15860	15860	15860	0
124	20231102	163700	493437320	15860	15860	15860	15860	0
125	20231102	163600	493437320	15860	15860	15860	15860	0
126	20231102	163500	493437320	15860	15860	15860	15860	0
127	20231102	163400	493437320	15860	15860	15860	15860	0
128	20231102	163300	493437320	15860	15860	15860	15860	0
129	20231102	163200	493437320	15860	15860	15860	15860	0
130	20231102	163100	493437320	15860	15860	15860	15860	0
131	20231102	163000	493437320	15860	15860	15860	15860	0
132	20231102	162900	493437320	15860	15860	15860	15860	0
133	20231102	162800	493437320	15860	15860	15860	15860	0
134	20231102	162700	493437320	15860	15860	15860	15860	0
135	20231102	162600	493437320	15860	15860	15860	15860	0
136	20231102	162500	493437320	15860	15860	15860	15860	0
137	20231102	162400	493437320	15860	15860	15860	15860	0
138	20231102	162300	493437320	15860	15860	15860	15860	0
139	20231102	162200	493437320	15860	15860	15860	15860	0
140	20231102	162100	493437320	15860	15860	15860	15860	0
141	20231102	162000	493437320	15860	15860	15860	15860	0
142	20231102	161900	493437320	15860	15860	15860	15860	0
143	20231102	161800	493437320	15860	15860	15860	15860	0
144	20231102	161700	493437320	15860	15860	15860	15860	0
145	20231102	161600	493437320	15860	15860	15860	15860	0
146	20231102	161500	493437320	15860	15860	15860	15860	0
147	20231102	161400	493437320	15860	15860	15860	15860	0
148	20231102	161300	493437320	15860	15860	15860	15860	0
149	20231102	161200	493437320	15860	15860	15860	15860	0
150	20231102	161100	493437320	15860	15860	15860	15860	0
151	20231102	161000	493437320	15860	15860	15860	15860	0
152	20231102	160900	493437320	15860	15860	15860	15860	344
153	20231102	160800	493437320	15860	15860	15860	15860	0
154	20231102	160700	493437320	15860	15860	15860	15860	0
155	20231102	160600	493437320	15860	15860	15860	15860	0
156	20231102	160500	493437320	15860	15860	15860	15860	0
157	20231102	160400	493437320	15860	15860	15860	15860	0
158	20231102	160300	493437320	15860	15860	15860	15860	0
159	20231102	160200	493437320	15860	15860	15860	15860	0
160	20231102	160100	493437320	15860	15860	15860	15860	0
161	20231102	160000	493437320	15860	15860	15860	15860	0
162	20231102	155900	493437320	15860	15860	15860	15860	0
163	20231102	155800	493437320	15860	15860	15860	15860	0
164	20231102	155700	493437320	15860	15860	15860	15860	0
165	20231102	155600	493437320	15860	15860	15860	15860	0
166	20231102	155500	493437320	15860	15860	15860	15860	0
167	20231102	155400	493437320	15860	15860	15860	15860	0
168	20231102	155300	493437320	15860	15860	15860	15860	0
169	20231102	155200	493437320	15860	15860	15860	15860	0
170	20231102	155100	493437320	15860	15860	15860	15860	0
171	20231102	155000	493437320	15860	15860	15860	15860	0
172	20231102	154900	493437320	15860	15860	15860	15860	0
173	20231102	154800	493437320	15860	15860	15860	15860	0
174	20231102	154700	493437320	15860	15860	15860	15860	0
175	20231102	154600	493437320	15860	15860	15860	15860	0
176	20231102	154500	493437320	15860	15860	15860	15860	0
177	20231102	154400	493437320	15860	15860	15860	15860	0
178	20231102	154300	493437320	15860	15860	15860	15860	0
179	20231102	154200	493437320	15860	15860	15860	15860	0
180	20231102	154100	493437320	15860	15860	15860	15860	0
181	20231102	154000	493437320	15860	15860	15860	15860	0
182	20231102	153900	493437320	15860	15860	15860	15860	344
183	20231102	153800	493437320	15860	15860	15860	15860	0
184	20231102	153700	493437320	15860	15860	15860	15860	0
185	20231102	153600	493437320	15860	15860	15860	15860	0
186	20231102	153500	493437320	15860	15860	15860	15860	0
187	20231102	153400	493437320	15860	15860	15860	15860	0
188	20231102	153300	493437320	15860	15860	15860	15860	0
189	20231102	153200	493437320	15860	15860	15860	15860	0
190	20231102	153100	493437320	15860	15860	15860	15860	0
191	20231102	153000	493437320	15860	15860	15860	15860	344
192	20231102	152900	487981480	15790	15790	15790	15790	0
193	20231102	152800	487981480	15790	15790	15790	15790	0
194	20231102	152700	487981480	15790	15790	15790	15790	0
195	20231102	152600	487981480	15790	15790	15790	15790	0
196	20231102	152500	487981480	15790	15790	15790	15790	0
197	20231102	152400	487981480	15790	15790	15790	15790	0
198	20231102	152300	487981480	15790	15790	15790	15790	0
199	20231102	152200	487981480	15790	15790	15790	15790	0
200	20231102	152100	487981480	15790	15790	15790	15790	0
201	20231102	152000	487981480	15790	15790	15790	15790	0
202	20231102	151900	487981480	15790	15820	15820	15790	101
203	20231102	151800	486386010	15870	15870	15870	15870	7
204	20231102	151700	486274920	15870	15870	15870	15870	36
205	20231102	151600	485703600	15870	15870	15870	15870	0
206	20231102	151500	485703600	15870	15860	15870	15860	54
207	20231102	151400	484846630	15870	15870	15870	15870	36
208	20231102	151300	484275310	15870	15870	15870	15870	36
209	20231102	151200	483703990	15870	15870	15870	15870	36
210	20231102	151100	483132670	15820	15870	15870	15820	210
211	20231102	151000	479800020	15870	15870	15870	15870	36
212	20231102	150900	479228700	15860	15860	15860	15860	36
213	20231102	150800	478657740	15860	15860	15860	15860	36
214	20231102	150700	478086780	15870	15840	15870	15830	90
215	20231102	150600	476660310	15870	15870	15870	15870	36
216	20231102	150500	476088990	15870	15870	15870	15870	36
217	20231102	150400	475517670	15870	15870	15870	15870	36
218	20231102	150300	474946350	15850	15860	15860	15850	100
219	20231102	150200	473360790	15860	15860	15860	15860	51
220	20231102	150100	472551930	15860	15860	15860	15860	21
221	20231102	150000	472218870	15840	15840	15840	15840	2
222	20231102	145900	472187190	15830	15830	15830	15830	16
223	20231102	145800	471933910	15830	15830	15830	15830	0
224	20231102	145700	471933910	15830	15830	15830	15830	39
225	20231102	145600	471316540	15830	15830	15830	15830	44
226	20231102	145500	470620020	15870	15830	15870	15830	37
227	20231102	145400	470032870	15870	15870	15870	15870	50
228	20231102	145300	469239370	15870	15830	15870	15830	37
229	20231102	145200	468652260	15870	15870	15870	15870	41
230	20231102	145100	468001590	15870	15830	15870	15830	36
231	20231102	145000	467430310	15870	15850	15870	15830	86
232	20231102	144900	466066940	15870	15850	15870	15850	37
233	20231102	144800	465479770	15870	15870	15870	15870	35
234	20231102	144700	464924320	15870	15840	15870	15840	36
235	20231102	144600	464353030	15870	15870	15870	15870	36
236	20231102	144500	463781710	15870	15840	15870	15840	2036
237	20231102	144400	431471870	15840	15850	15850	15840	36
238	20231102	144300	430901280	15840	15840	15840	15840	13
239	20231102	144200	430695360	15840	15840	15860	15840	25
240	20231102	144100	430299340	15830	15830	15830	15830	31
241	20231102	144000	429808610	15830	15830	15830	15830	25
242	20231102	143900	429412860	15830	15830	15830	15830	22
243	20231102	143800	429064600	15830	15830	15830	15830	42
244	20231102	143700	428399740	15860	15860	15860	15860	35
245	20231102	143600	427844640	15860	15830	15860	15830	38
246	20231102	143500	427241990	15860	15860	15860	15860	35
247	20231102	143400	426686890	15860	15840	15860	15840	38
248	20231102	143300	426084240	15860	15860	15860	15860	36
249	20231102	143200	425513280	15860	15870	15870	15860	36
250	20231102	143100	424942310	15830	15870	15870	15830	37
251	20231102	143000	424355200	15870	15850	15870	15840	70
252	20231102	142900	423245310	15860	15860	15860	15860	35
253	20231102	142800	422690210	15870	15860	15870	15860	36
254	20231102	142700	422119240	15860	15860	15860	15840	88
255	20231102	142600	420723580	15860	15860	15860	15860	35
256	20231102	142500	420168480	15840	15860	15860	15840	36
257	20231102	142400	419597540	15860	15840	15860	15840	2
258	20231102	142300	419565840	15840	15860	15860	15840	36
259	20231102	142200	418994900	15850	15850	15850	15850	52
260	20231102	142100	418170700	15860	15850	15860	15850	36
261	20231102	142000	417599750	15850	15860	15860	15850	45
262	20231102	141900	416886060	15860	15850	15860	15850	68
263	20231102	141800	415807910	15860	15860	15860	15860	35
264	20231102	141700	415252810	15850	15860	15860	15850	85
265	20231102	141600	413905060	15860	15860	15860	15860	35
266	20231102	141500	413349960	15860	15850	15860	15850	51
267	20231102	141400	412541110	15850	15860	15860	15850	37
268	20231102	141300	411954300	15860	15860	15860	15860	35
269	20231102	141200	411399200	15860	15860	15860	15860	35
270	20231102	141100	410844100	15860	15860	15860	15860	36
271	20231102	141000	410273140	15860	15860	15860	15860	35
272	20231102	140900	409718040	15870	15870	15870	15870	35
273	20231102	140800	409162590	15870	15850	15870	15820	185
274	20231102	140700	406229770	15870	15860	15870	15860	36
275	20231102	140600	405658800	15860	15870	15870	15860	48
276	20231102	140500	404897170	15870	15870	15870	15870	36
277	20231102	140400	404325850	15870	15870	15870	15870	0
278	20231102	140300	404325850	15870	15860	15870	15860	36
279	20231102	140200	403754540	15860	15860	15860	15860	28
280	20231102	140100	403310460	15860	15860	15860	15850	39
281	20231102	140000	402691940	15860	15860	15860	15860	35
282	20231102	135900	402136840	15870	15870	15870	15850	47
283	20231102	135800	401390970	15850	15870	15870	15850	69
284	20231102	135700	400296200	15870	15870	15870	15850	56
285	20231102	135600	399407500	15870	15870	15870	15870	98
286	20231102	135500	397852240	15870	15850	15870	15840	52
287	20231102	135400	397028030	15870	15870	15870	15870	35
288	20231102	135300	396472580	15870	15860	15870	15850	317
289	20231102	135200	391444970	15880	15870	15880	15870	69
290	20231102	135100	390349300	15880	15870	15880	15860	46
291	20231102	135000	389618940	15880	15880	15880	15880	35
292	20231102	134900	389063140	15880	15860	15880	15860	137
293	20231102	134800	386889940	15860	15870	15880	15860	99
294	20231102	134700	385318460	15880	15880	15880	15880	35
295	20231102	134600	384762660	15880	15850	15880	15850	4659
296	20231102	134500	310891050	15850	15850	15850	15850	0
297	20231102	134400	310891050	15850	15840	15850	15830	69
298	20231102	134300	309797730	15850	15850	15850	15850	35
299	20231102	134200	309242980	15850	15850	15860	15840	46
300	20231102	134100	308513890	15860	15860	15860	15860	35
301	20231102	134000	307958790	15860	15850	15860	15850	47
302	20231102	133900	307213480	15860	15850	15860	15850	130
303	20231102	133800	305152870	15850	15840	15850	15830	5
304	20231102	133700	305073670	15840	15840	15840	15840	483
305	20231102	133600	297422950	15840	15840	15840	15840	37
306	20231102	133500	296836870	15800	15840	15840	15800	37
307	20231102	133400	296250870	15850	15850	15850	15850	35
308	20231102	133300	295696120	15850	15850	15850	15810	38
309	20231102	133200	295093860	15850	15850	15850	15850	35
310	20231102	133100	294539110	15850	15850	15850	15820	37
311	20231102	133000	293952690	15830	15840	15850	15830	64
312	20231102	132900	292938650	15830	15850	15850	15830	36
313	20231102	132800	292368070	15840	15850	15850	15840	101
314	20231102	132700	290767230	15850	15840	15850	15840	41
315	20231102	132600	290117440	15840	15840	15840	15840	672
316	20231102	132500	279472960	15840	15830	15840	15830	71
317	20231102	132400	278348680	15830	15830	15830	15830	29
318	20231102	132300	277889610	15830	15830	15830	15830	52
319	20231102	132200	277066450	15830	15830	15830	15830	2
320	20231102	132100	277034790	15840	15790	15840	15790	73
321	20231102	132000	275880370	15790	15830	15840	15790	38
322	20231102	131900	275278510	15830	15840	15840	15830	37
323	20231102	131800	274692450	15790	15840	15840	15790	36
324	20231102	131700	274122260	15850	15850	15850	15850	36
325	20231102	131600	273551660	15840	15810	15840	15790	1306
326	20231102	131500	252891150	15800	15800	15800	15800	89
327	20231102	131400	251484950	15790	15800	15800	15790	38
328	20231102	131300	250884570	15800	15800	15800	15800	35
329	20231102	131200	250331570	15790	15790	15790	15790	9
330	20231102	131100	250189460	15790	15790	15790	15790	36
331	20231102	131000	249621020	15750	15750	15750	15750	22
332	20231102	130900	249274520	15750	15750	15750	15750	0
333	20231102	130800	249274520	15750	15750	15750	15750	0
334	20231102	130700	249274520	15750	15780	15780	15750	5
335	20231102	130600	249195650	15780	15780	15780	15780	3
336	20231102	130500	249148310	15740	15770	15770	15740	341
337	20231102	130400	243777260	15770	15770	15770	15770	0
338	20231102	130300	243777260	15770	15770	15770	15770	2
339	20231102	130200	243745720	15770	15770	15770	15770	0
340	20231102	130100	243745720	15770	15770	15770	15770	1
341	20231102	130000	243729950	15770	15770	15770	15770	0
342	20231102	125900	243729950	15770	15770	15770	15770	1
343	20231102	125800	243714180	15770	15770	15770	15770	0
344	20231102	125700	243714180	15770	15770	15770	15770	1
345	20231102	125600	243698410	15770	15770	15770	15770	0
346	20231102	125500	243698410	15770	15770	15770	15770	2
347	20231102	125400	243666870	15770	15770	15770	15770	0
348	20231102	125300	243666870	15770	15770	15770	15770	10
349	20231102	125200	243509170	15770	15770	15770	15770	1
350	20231102	125100	243493400	15770	15770	15770	15770	130
351	20231102	125000	241443300	15770	15760	15770	15760	46
352	20231102	124900	240718330	15770	15780	15780	15770	120
353	20231102	124800	238825920	15780	15790	15790	15780	3
354	20231102	124700	238778560	15770	15770	15770	15770	0
355	20231102	124600	238778560	15770	15770	15770	15770	1
356	20231102	124500	238762790	15780	15780	15780	15780	0
357	20231102	124400	238762790	15780	15780	15780	15780	3
358	20231102	124300	238715450	15780	15780	15780	15780	0
359	20231102	124200	238715450	15780	15780	15780	15780	1
360	20231102	124100	238699670	15780	15780	15780	15780	0
361	20231102	124000	238699670	15780	15780	15780	15780	0
362	20231102	123900	238699670	15780	15790	15800	15780	421
363	20231102	123800	232049100	15790	15790	15790	15790	1
364	20231102	123700	232033310	15770	15770	15770	15770	1
365	20231102	123600	232017540	15770	15770	15770	15770	12
366	20231102	123500	231828300	15770	15770	15770	15770	2
367	20231102	123400	231796760	15790	15790	15790	15790	20
368	20231102	123300	231480960	15770	15770	15770	15770	1
369	20231102	123200	231465190	15770	15770	15770	15770	0
370	20231102	123100	231465190	15770	15770	15770	15770	1
371	20231102	123000	231449420	15780	15780	15780	15780	0
372	20231102	122900	231449420	15780	15770	15780	15770	98
373	20231102	122800	229902990	15770	15770	15770	15770	0
374	20231102	122700	229902990	15770	15770	15770	15770	9
375	20231102	122600	229761060	15770	15780	15780	15770	11
376	20231102	122500	229587490	15770	15770	15770	15770	0
377	20231102	122400	229587490	15770	15770	15770	15770	2
378	20231102	122300	229555950	15780	15780	15780	15780	3
379	20231102	122200	229508610	15770	15780	15780	15770	2
380	20231102	122100	229477060	15770	15770	15770	15770	0
381	20231102	122000	229477060	15770	15770	15770	15770	4
382	20231102	121900	229413980	15760	15760	15760	15760	0
383	20231102	121800	229413980	15760	15760	15760	15760	2
384	20231102	121700	229382460	15760	15760	15760	15760	0
385	20231102	121600	229382460	15760	15760	15760	15760	2
386	20231102	121500	229350940	15770	15770	15770	15770	4
387	20231102	121400	229287860	15770	15770	15770	15770	1
388	20231102	121300	229272090	15770	15770	15770	15770	0
389	20231102	121200	229272090	15770	15770	15770	15770	0
390	20231102	121100	229272090	15770	15770	15770	15770	1
391	20231102	121000	229256320	15760	15760	15760	15760	0
392	20231102	120900	229256320	15760	15760	15760	15760	1
393	20231102	120800	229240560	15760	15760	15760	15760	54
394	20231102	120700	228389520	15760	15760	15760	15760	21
395	20231102	120600	228058560	15760	15760	15760	15760	85
396	20231102	120500	226718960	15760	15760	15760	15760	2
397	20231102	120400	226687440	15770	15770	15770	15770	5
398	20231102	120300	226608590	15770	15770	15770	15770	2
399	20231102	120200	226577050	15770	15770	15770	15770	1
400	20231102	120100	226561280	15770	15770	15770	15770	1
401	20231102	120000	226545510	15770	15770	15770	15770	5
402	20231102	115900	226466660	15770	15770	15770	15770	1
403	20231102	115800	226450890	15770	15770	15770	15770	0
404	20231102	115700	226450890	15770	15770	15770	15770	0
405	20231102	115600	226450890	15770	15770	15770	15770	2
406	20231102	115500	226419350	15770	15770	15770	15770	1
407	20231102	115400	226403580	15770	15770	15770	15770	1
408	20231102	115300	226387810	15760	15760	15760	15760	0
409	20231102	115200	226387810	15760	15760	15760	15760	7
410	20231102	115100	226277490	15760	15760	15760	15760	5
411	20231102	115000	226198690	15760	15760	15760	15760	22
412	20231102	114900	225851970	15760	15760	15760	15760	0
413	20231102	114800	225851970	15760	15760	15760	15760	1
414	20231102	114700	225836210	15760	15760	15760	15760	0
415	20231102	114600	225836210	15760	15760	15760	15760	2
416	20231102	114500	225804690	15760	15760	15760	15760	0
417	20231102	114400	225804690	15760	15790	15790	15760	6
418	20231102	114300	225710100	15790	15770	15790	15770	106
419	20231102	114200	224036400	15760	15760	15760	15760	0
420	20231102	114100	224036400	15760	15760	15760	15760	1
421	20231102	114000	224020640	15760	15760	15760	15760	0
422	20231102	113900	224020640	15760	15760	15760	15760	1
423	20231102	113800	224004880	15770	15770	15770	15770	3
424	20231102	113700	223957570	15770	15770	15770	15770	122
425	20231102	113600	222033630	15790	15790	15790	15790	0
426	20231102	113500	222033630	15790	15790	15790	15790	14
427	20231102	113400	221812570	15790	15770	15790	15770	351
428	20231102	113300	216270670	15760	15750	15760	15750	109
429	20231102	113200	214552840	15750	15750	15750	15750	0
430	20231102	113100	214552840	15750	15750	15750	15750	1
431	20231102	113000	214537090	15750	15750	15750	15750	0
432	20231102	112900	214537090	15750	15750	15750	15750	0
433	20231102	112800	214537090	15750	15750	15750	15750	1
434	20231102	112700	214521340	15740	15740	15740	15740	0
435	20231102	112600	214521340	15740	15740	15740	15740	18
436	20231102	112500	214238020	15740	15740	15740	15740	0
437	20231102	112400	214238020	15740	15760	15760	15740	2
438	20231102	112300	214206520	15740	15740	15740	15740	0
439	20231102	112200	214206520	15740	15740	15740	15740	1
440	20231102	112100	214190780	15740	15740	15740	15740	0
441	20231102	112000	214190780	15740	15740	15740	15740	1
442	20231102	111900	214175040	15740	15740	15740	15740	0
443	20231102	111800	214175040	15740	15740	15740	15740	2
444	20231102	111700	214143560	15740	15740	15740	15740	1
445	20231102	111600	214127820	15740	15740	15740	15740	1
446	20231102	111500	214112080	15760	15760	15760	15760	1
447	20231102	111400	214096320	15740	15740	15740	15740	0
448	20231102	111300	214096320	15740	15740	15740	15740	1
449	20231102	111200	214080580	15740	15740	15740	15740	0
450	20231102	111100	214080580	15740	15750	15750	15740	178
451	20231102	111000	211277100	15750	15750	15750	15750	0
452	20231102	110900	211277100	15750	15750	15750	15750	273
453	20231102	110800	206977350	15760	15760	15760	15760	127
454	20231102	110700	204975830	15760	15760	15760	15760	1
455	20231102	110600	204960070	15760	15760	15760	15760	0
456	20231102	110500	204960070	15760	15760	15760	15760	1
457	20231102	110400	204944310	15750	15750	15750	15750	0
458	20231102	110300	204944310	15750	15750	15750	15750	1
459	20231102	110200	204928560	15770	15770	15770	15760	312
460	20231102	110100	200008840	15780	15780	15780	15780	33
461	20231102	110000	199488100	15770	15770	15770	15770	9
462	20231102	105900	199346170	15780	15780	15780	15780	0
463	20231102	105800	199346170	15780	15780	15780	15780	50
464	20231102	105700	198557170	15770	15770	15770	15770	0
465	20231102	105600	198557170	15770	15760	15770	15760	16
466	20231102	105500	198304860	15760	15760	15760	15760	17
467	20231102	105400	198036940	15750	15740	15750	15740	2
468	20231102	105300	198005450	15740	15740	15740	15740	0
469	20231102	105200	198005450	15740	15740	15740	15740	1
470	20231102	105100	197989710	15740	15740	15740	15740	4
471	20231102	105000	197926750	15740	15740	15740	15740	1
472	20231102	104900	197911010	15750	15750	15750	15750	1
473	20231102	104800	197895260	15740	15740	15740	15740	2
474	20231102	104700	197863780	15740	15740	15740	15740	1
475	20231102	104600	197848040	15740	15740	15740	15740	0
476	20231102	104500	197848040	15740	15740	15740	15740	22
477	20231102	104400	197501760	15740	15740	15740	15740	45
478	20231102	104300	196793460	15740	15740	15740	15740	1
479	20231102	104200	196777720	15740	15740	15740	15740	0
480	20231102	104100	196777720	15740	15740	15740	15740	1
481	20231102	104000	196761980	15740	15740	15740	15740	10
482	20231102	103900	196604580	15740	15740	15740	15740	21
483	20231102	103800	196274040	15760	15760	15760	15760	0
484	20231102	103700	196274040	15760	15750	15760	15750	189
485	20231102	103600	193295420	15720	15720	15720	15720	0
486	20231102	103500	193295420	15720	15720	15720	15720	1
487	20231102	103400	193279700	15720	15720	15720	15720	0
488	20231102	103300	193279700	15720	15730	15730	15720	20
489	20231102	103200	192965170	15730	15730	15730	15730	200
490	20231102	103100	189819170	15740	15740	15740	15740	0
491	20231102	103000	189819170	15740	15750	15750	15740	63
492	20231102	102900	188827190	15770	15780	15780	15770	203
493	20231102	102800	185625870	15780	15780	15780	15780	0
494	20231102	102700	185625870	15780	15780	15780	15780	40
495	20231102	102600	184994670	15780	15780	15780	15780	0
496	20231102	102500	184994670	15780	15780	15780	15780	0
497	20231102	102400	184994670	15780	15780	15780	15780	0
498	20231102	102300	184994670	15780	15780	15780	15780	2
499	20231102	102200	184963110	15780	15780	15780	15780	7
500	20231102	102100	184852650	15790	15790	15790	15790	8
501	20231102	102000	184726330	15790	15800	15800	15790	2
502	20231102	101900	184694740	15810	15810	15810	15810	0
503	20231102	101800	184694740	15810	15820	15820	15810	469
504	20231102	101700	177275790	15820	15830	15830	15820	40
505	20231102	101600	176642920	15820	15820	15820	15820	50
506	20231102	101500	175851920	15830	15820	15830	15820	124
507	20231102	101400	173889010	15820	15820	15820	15820	123
508	20231102	101300	171943150	15810	15800	15810	15800	10
509	20231102	101200	171785070	15800	15770	15800	15770	1651
510	20231102	101100	145719020	15770	15770	15770	15740	211
511	20231102	101000	142391580	15740	15740	15740	15740	0
512	20231102	100900	142391580	15740	15740	15740	15740	450
513	20231102	100800	135308580	15740	15760	15760	15740	23
514	20231102	100700	134946360	15760	15740	15760	15720	3672
515	20231102	100600	77133360	15730	15730	15730	15730	0
516	20231102	100500	77133360	15730	15730	15730	15730	0
517	20231102	100400	77133360	15730	15730	15730	15730	1
518	20231102	100300	77117630	15740	15740	15740	15740	1
519	20231102	100200	77101890	15740	15740	15740	15740	0
520	20231102	100100	77101890	15740	15740	15740	15740	0
521	20231102	100000	77101890	15740	15730	15740	15730	9
522	20231102	095900	76960250	15720	15720	15720	15720	6
523	20231102	095800	76865930	15730	15730	15730	15730	0
524	20231102	095700	76865930	15730	15720	15730	15720	2
525	20231102	095600	76834480	15740	15740	15740	15740	8
526	20231102	095500	76708560	15740	15740	15740	15740	40
527	20231102	095400	76078960	15740	15740	15740	15740	1
528	20231102	095300	76063220	15740	15740	15740	15740	51
529	20231102	095200	75260480	15710	15710	15710	15710	1
530	20231102	095100	75244770	15710	15740	15740	15710	250
531	20231102	095000	71316430	15740	15740	15740	15740	0
532	20231102	094900	71316430	15740	15740	15740	15740	9
533	20231102	094800	71174770	15750	15750	15750	15750	10
534	20231102	094700	71017270	15750	15740	15750	15740	3
535	20231102	094600	70970040	15740	15740	15740	15740	0
536	20231102	094500	70970040	15740	15740	15740	15740	1
537	20231102	094400	70954300	15740	15740	15740	15740	4
538	20231102	094300	70891340	15750	15750	15750	15750	0
539	20231102	094200	70891340	15750	15740	15750	15740	155
540	20231102	094100	68450640	15740	15740	15750	15740	23
541	20231102	094000	68088610	15740	15750	15750	15740	69
542	20231102	093900	67002320	15740	15740	15740	15740	1
543	20231102	093800	66986580	15740	15740	15740	15740	2
544	20231102	093700	66955100	15740	15740	15740	15740	75
545	20231102	093600	65774600	15740	15740	15740	15740	9
546	20231102	093500	65632940	15740	15710	15740	15710	21
547	20231102	093400	65302440	15740	15740	15740	15740	3
548	20231102	093300	65255220	15740	15740	15740	15740	1
549	20231102	093200	65239480	15730	15720	15730	15720	3
550	20231102	093100	65192310	15700	15700	15700	15700	1
551	20231102	093000	65176610	15700	15700	15700	15700	15
552	20231102	092900	64941110	15710	15710	15710	15710	1
553	20231102	092800	64925400	15700	15700	15700	15700	0
554	20231102	092700	64925400	15700	15700	15700	15700	67
555	20231102	092600	63873500	15700	15700	15700	15700	1
556	20231102	092500	63857800	15700	15700	15700	15700	0
557	20231102	092400	63857800	15700	15710	15710	15700	149
558	20231102	092300	61517970	15710	15720	15760	15710	200
559	20231102	092200	58374330	15720	15720	15720	15720	65
560	20231102	092100	57352530	15720	15720	15720	15720	2
561	20231102	092000	57321090	15770	15740	15770	15740	363
562	20231102	091900	51600610	15740	15710	15740	15710	196
563	20231102	091800	48517920	15710	15710	15710	15710	20
564	20231102	091700	48203720	15710	15710	15710	15710	21
565	20231102	091600	47873810	15710	15720	15730	15710	12
566	20231102	091500	47685160	15720	15710	15720	15710	16
567	20231102	091400	47433770	15720	15720	15720	15720	0
568	20231102	091300	47433770	15720	15710	15720	15710	3
569	20231102	091200	47386630	15710	15690	15710	15690	3
570	20231102	091100	47339530	15690	15690	15690	15690	1
571	20231102	091000	47323840	15690	15690	15690	15690	1
572	20231102	090900	47308150	15690	15690	15740	15690	154
573	20231102	090800	44885390	15690	15700	15700	15690	130
574	20231102	090700	42844410	15740	15700	15740	15700	1156
575	20231102	090600	24689800	15720	15650	15720	15650	94
576	20231102	090500	23215480	15680	15680	15680	15670	109
577	20231102	090400	21506770	15680	15690	15690	15680	230
578	20231102	090300	17898080	15650	15680	15680	15650	323
579	20231102	090200	12841060	15680	15640	15680	15640	430
580	20231102	090100	6106170	15640	15620	15640	15620	159
581	20231102	090000	3619480	15620	15600	15620	15600	232