KissMeData/029460/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191100	303901160	15800	15800	15800	15800	740
3	20231102	191000	303901160	15800	15800	15800	15800	0
4	20231102	190900	303901160	15800	15800	15800	15800	0
5	20231102	190800	303901160	15800	15800	15800	15800	0
6	20231102	190700	303901160	15800	15800	15800	15800	0
7	20231102	190600	303901160	15800	15800	15800	15800	0
8	20231102	190500	303901160	15800	15800	15800	15800	0
9	20231102	190400	303901160	15800	15800	15800	15800	0
10	20231102	190300	303901160	15800	15800	15800	15800	0
11	20231102	190200	303901160	15800	15800	15800	15800	0
12	20231102	190100	303901160	15800	15800	15800	15800	0
13	20231102	190000	303901160	15800	15800	15800	15800	0
14	20231102	185900	303901160	15800	15800	15800	15800	0
15	20231102	185800	303901160	15800	15800	15800	15800	0
16	20231102	185700	303901160	15800	15800	15800	15800	0
17	20231102	185600	303901160	15800	15800	15800	15800	0
18	20231102	185500	303901160	15800	15800	15800	15800	0
19	20231102	185400	303901160	15800	15800	15800	15800	0
20	20231102	185300	303901160	15800	15800	15800	15800	0
21	20231102	185200	303901160	15800	15800	15800	15800	0
22	20231102	185100	303901160	15800	15800	15800	15800	0
23	20231102	185000	303901160	15800	15800	15800	15800	0
24	20231102	184900	303901160	15800	15800	15800	15800	0
25	20231102	184800	303901160	15800	15800	15800	15800	0
26	20231102	184700	303901160	15800	15800	15800	15800	0
27	20231102	184600	303901160	15800	15800	15800	15800	0
28	20231102	184500	303901160	15800	15800	15800	15800	0
29	20231102	184400	303901160	15800	15800	15800	15800	0
30	20231102	184300	303901160	15800	15800	15800	15800	0
31	20231102	184200	303901160	15800	15800	15800	15800	0
32	20231102	184100	303901160	15800	15800	15800	15800	740
33	20231102	184000	303901160	15800	15800	15800	15800	0
34	20231102	183900	303901160	15800	15800	15800	15800	0
35	20231102	183800	303901160	15800	15800	15800	15800	0
36	20231102	183700	303901160	15800	15800	15800	15800	0
37	20231102	183600	303901160	15800	15800	15800	15800	0
38	20231102	183500	303901160	15800	15800	15800	15800	0
39	20231102	183400	303901160	15800	15800	15800	15800	0
40	20231102	183300	303901160	15800	15800	15800	15800	0
41	20231102	183200	303901160	15800	15800	15800	15800	0
42	20231102	183100	303901160	15800	15800	15800	15800	0
43	20231102	183000	303901160	15800	15800	15800	15800	0
44	20231102	182900	303901160	15800	15800	15800	15800	0
45	20231102	182800	303901160	15800	15800	15800	15800	0
46	20231102	182700	303901160	15800	15800	15800	15800	0
47	20231102	182600	303901160	15800	15800	15800	15800	0
48	20231102	182500	303901160	15800	15800	15800	15800	0
49	20231102	182400	303901160	15800	15800	15800	15800	0
50	20231102	182300	303901160	15800	15800	15800	15800	0
51	20231102	182200	303901160	15800	15800	15800	15800	0
52	20231102	182100	303901160	15800	15800	15800	15800	0
53	20231102	182000	303901160	15800	15800	15800	15800	0
54	20231102	181900	303901160	15800	15800	15800	15800	0
55	20231102	181800	303901160	15800	15800	15800	15800	0
56	20231102	181700	303901160	15800	15800	15800	15800	0
57	20231102	181600	303901160	15800	15800	15800	15800	0
58	20231102	181500	303901160	15800	15800	15800	15800	0
59	20231102	181400	303901160	15800	15800	15800	15800	0
60	20231102	181300	303901160	15800	15800	15800	15800	0
61	20231102	181200	303901160	15800	15800	15800	15800	0
62	20231102	181100	303901160	15800	15800	15800	15800	740
63	20231102	181000	303901160	15800	15800	15800	15800	0
64	20231102	180900	303901160	15800	15800	15800	15800	0
65	20231102	180800	303901160	15800	15800	15800	15800	0
66	20231102	180700	303901160	15800	15800	15800	15800	0
67	20231102	180600	303901160	15800	15800	15800	15800	0
68	20231102	180500	303901160	15800	15800	15800	15800	0
69	20231102	180400	303901160	15800	15800	15800	15800	0
70	20231102	180300	303901160	15800	15800	15800	15800	0
71	20231102	180200	303901160	15800	15800	15800	15800	0
72	20231102	180100	303901160	15800	15800	15800	15800	0
73	20231102	180000	303901160	15800	15800	15800	15800	0
74	20231102	175900	303901160	15800	15800	15800	15800	0
75	20231102	175800	303901160	15800	15800	15800	15800	0
76	20231102	175700	303901160	15800	15800	15800	15800	0
77	20231102	175600	303901160	15800	15800	15800	15800	0
78	20231102	175500	303901160	15800	15800	15800	15800	0
79	20231102	175400	303901160	15800	15800	15800	15800	0
80	20231102	175300	303901160	15800	15800	15800	15800	0
81	20231102	175200	303901160	15800	15800	15800	15800	0
82	20231102	175100	303901160	15800	15800	15800	15800	0
83	20231102	175000	303901160	15800	15800	15800	15800	0
84	20231102	174900	303901160	15800	15800	15800	15800	0
85	20231102	174800	303901160	15800	15800	15800	15800	0
86	20231102	174700	303901160	15800	15800	15800	15800	0
87	20231102	174600	303901160	15800	15800	15800	15800	0
88	20231102	174500	303901160	15800	15800	15800	15800	0
89	20231102	174400	303901160	15800	15800	15800	15800	0
90	20231102	174300	303901160	15800	15800	15800	15800	0
91	20231102	174200	303901160	15800	15800	15800	15800	0
92	20231102	174100	303901160	15800	15800	15800	15800	740
93	20231102	174000	303901160	15800	15800	15800	15800	0
94	20231102	173900	303901160	15800	15800	15800	15800	0
95	20231102	173800	303901160	15800	15800	15800	15800	0
96	20231102	173700	303901160	15800	15800	15800	15800	0
97	20231102	173600	303901160	15800	15800	15800	15800	0
98	20231102	173500	303901160	15800	15800	15800	15800	0
99	20231102	173400	303901160	15800	15800	15800	15800	0
100	20231102	173300	303901160	15800	15800	15800	15800	0
101	20231102	173200	303901160	15800	15800	15800	15800	0
102	20231102	173100	303901160	15800	15800	15800	15800	0
103	20231102	173000	303901160	15800	15800	15800	15800	0
104	20231102	172900	303901160	15800	15800	15800	15800	0
105	20231102	172800	303901160	15800	15800	15800	15800	0
106	20231102	172700	303901160	15800	15800	15800	15800	0
107	20231102	172600	303901160	15800	15800	15800	15800	0
108	20231102	172500	303901160	15800	15800	15800	15800	0
109	20231102	172400	303901160	15800	15800	15800	15800	0
110	20231102	172300	303901160	15800	15800	15800	15800	0
111	20231102	172200	303901160	15800	15800	15800	15800	0
112	20231102	172100	303901160	15800	15800	15800	15800	0
113	20231102	172000	303901160	15800	15800	15800	15800	0
114	20231102	171900	303901160	15800	15800	15800	15800	0
115	20231102	171800	303901160	15800	15800	15800	15800	0
116	20231102	171700	303901160	15800	15800	15800	15800	0
117	20231102	171600	303901160	15800	15800	15800	15800	0
118	20231102	171500	303901160	15800	15800	15800	15800	0
119	20231102	171400	303901160	15800	15800	15800	15800	0
120	20231102	171300	303901160	15800	15800	15800	15800	0
121	20231102	171200	303901160	15800	15800	15800	15800	0
122	20231102	171100	303901160	15800	15800	15800	15800	740
123	20231102	171000	303901160	15800	15800	15800	15800	0
124	20231102	170900	303901160	15800	15800	15800	15800	0
125	20231102	170800	303901160	15800	15800	15800	15800	0
126	20231102	170700	303901160	15800	15800	15800	15800	0
127	20231102	170600	303901160	15800	15800	15800	15800	0
128	20231102	170500	303901160	15800	15800	15800	15800	0
129	20231102	170400	303901160	15800	15800	15800	15800	0
130	20231102	170300	303901160	15800	15800	15800	15800	0
131	20231102	170200	303901160	15800	15800	15800	15800	0
132	20231102	170100	303901160	15800	15800	15800	15800	0
133	20231102	170000	303901160	15800	15800	15800	15800	0
134	20231102	165900	303901160	15800	15800	15800	15800	0
135	20231102	165800	303901160	15800	15800	15800	15800	0
136	20231102	165700	303901160	15800	15800	15800	15800	0
137	20231102	165600	303901160	15800	15800	15800	15800	0
138	20231102	165500	303901160	15800	15800	15800	15800	0
139	20231102	165400	303901160	15800	15800	15800	15800	0
140	20231102	165300	303901160	15800	15800	15800	15800	0
141	20231102	165200	303901160	15800	15800	15800	15800	0
142	20231102	165100	303901160	15800	15800	15800	15800	0
143	20231102	165000	303901160	15800	15800	15800	15800	0
144	20231102	164900	303901160	15800	15800	15800	15800	0
145	20231102	164800	303901160	15800	15800	15800	15800	0
146	20231102	164700	303901160	15800	15800	15800	15800	0
147	20231102	164600	303901160	15800	15800	15800	15800	0
148	20231102	164500	303901160	15800	15800	15800	15800	0
149	20231102	164400	303901160	15800	15800	15800	15800	0
150	20231102	164300	303901160	15800	15800	15800	15800	0
151	20231102	164200	303901160	15800	15800	15800	15800	0
152	20231102	164100	303901160	15800	15800	15800	15800	740
153	20231102	164000	303901160	15800	15800	15800	15800	0
154	20231102	163900	303901160	15800	15800	15800	15800	0
155	20231102	163800	303901160	15800	15800	15800	15800	0
156	20231102	163700	303901160	15800	15800	15800	15800	0
157	20231102	163600	303901160	15800	15800	15800	15800	0
158	20231102	163500	303901160	15800	15800	15800	15800	0
159	20231102	163400	303901160	15800	15800	15800	15800	0
160	20231102	163300	303901160	15800	15800	15800	15800	0
161	20231102	163200	303901160	15800	15800	15800	15800	0
162	20231102	163100	303901160	15800	15800	15800	15800	0
163	20231102	163000	303901160	15800	15800	15800	15800	0
164	20231102	162900	303901160	15800	15800	15800	15800	0
165	20231102	162800	303901160	15800	15800	15800	15800	0
166	20231102	162700	303901160	15800	15800	15800	15800	0
167	20231102	162600	303901160	15800	15800	15800	15800	0
168	20231102	162500	303901160	15800	15800	15800	15800	0
169	20231102	162400	303901160	15800	15800	15800	15800	0
170	20231102	162300	303901160	15800	15800	15800	15800	0
171	20231102	162200	303901160	15800	15800	15800	15800	0
172	20231102	162100	303901160	15800	15800	15800	15800	0
173	20231102	162000	303901160	15800	15800	15800	15800	0
174	20231102	161900	303901160	15800	15800	15800	15800	0
175	20231102	161800	303901160	15800	15800	15800	15800	0
176	20231102	161700	303901160	15800	15800	15800	15800	0
177	20231102	161600	303901160	15800	15800	15800	15800	0
178	20231102	161500	303901160	15800	15800	15800	15800	0
179	20231102	161400	303901160	15800	15800	15800	15800	0
180	20231102	161300	303901160	15800	15800	15800	15800	0
181	20231102	161200	303901160	15800	15800	15800	15800	0
182	20231102	161100	303901160	15800	15800	15800	15800	740
183	20231102	161000	303901160	15800	15800	15800	15800	0
184	20231102	160900	303901160	15800	15800	15800	15800	0
185	20231102	160800	303901160	15800	15800	15800	15800	0
186	20231102	160700	303901160	15800	15800	15800	15800	0
187	20231102	160600	303901160	15800	15800	15800	15800	0
188	20231102	160500	303901160	15800	15800	15800	15800	0
189	20231102	160400	303901160	15800	15800	15800	15800	0
190	20231102	160300	303901160	15800	15800	15800	15800	0
191	20231102	160200	303901160	15800	15800	15800	15800	0
192	20231102	160100	303901160	15800	15800	15800	15800	0
193	20231102	160000	303901160	15800	15800	15800	15800	0
194	20231102	155900	303901160	15800	15800	15800	15800	0
195	20231102	155800	303901160	15800	15800	15800	15800	0
196	20231102	155700	303901160	15800	15800	15800	15800	0
197	20231102	155600	303901160	15800	15800	15800	15800	0
198	20231102	155500	303901160	15800	15800	15800	15800	0
199	20231102	155400	303901160	15800	15800	15800	15800	0
200	20231102	155300	303901160	15800	15800	15800	15800	0
201	20231102	155200	303901160	15800	15800	15800	15800	0
202	20231102	155100	303901160	15800	15800	15800	15800	0
203	20231102	155000	303901160	15800	15800	15800	15800	0
204	20231102	154900	303901160	15800	15800	15800	15800	0
205	20231102	154800	303901160	15800	15800	15800	15800	0
206	20231102	154700	303901160	15800	15800	15800	15800	0
207	20231102	154600	303901160	15800	15800	15800	15800	0
208	20231102	154500	303901160	15800	15800	15800	15800	0
209	20231102	154400	303901160	15800	15800	15800	15800	0
210	20231102	154300	303901160	15800	15800	15800	15800	0
211	20231102	154200	303901160	15800	15800	15800	15800	0
212	20231102	154100	303901160	15800	15800	15800	15800	740
213	20231102	154000	303901160	15800	15800	15800	15800	0
214	20231102	153900	303901160	15800	15800	15800	15800	0
215	20231102	153800	303901160	15800	15800	15800	15800	0
216	20231102	153700	303901160	15800	15800	15800	15800	0
217	20231102	153600	303901160	15800	15800	15800	15800	0
218	20231102	153500	303901160	15800	15800	15800	15800	0
219	20231102	153400	303901160	15800	15800	15800	15800	0
220	20231102	153300	303901160	15800	15800	15800	15800	0
221	20231102	153200	303901160	15800	15800	15800	15800	0
222	20231102	153100	303901160	15800	15800	15800	15800	0
223	20231102	153000	303901160	15800	15800	15800	15800	740
224	20231102	152900	292209160	15780	15780	15780	15780	0
225	20231102	152800	292209160	15780	15780	15780	15780	0
226	20231102	152700	292209160	15780	15780	15780	15780	0
227	20231102	152600	292209160	15780	15780	15780	15780	0
228	20231102	152500	292209160	15780	15780	15780	15780	0
229	20231102	152400	292209160	15780	15780	15780	15780	0
230	20231102	152300	292209160	15780	15780	15780	15780	0
231	20231102	152200	292209160	15780	15780	15780	15780	0
232	20231102	152100	292209160	15780	15780	15780	15780	0
233	20231102	152000	292209160	15780	15780	15780	15780	0
234	20231102	151900	292209160	15780	15630	15800	15620	948
235	20231102	151800	277272320	15630	15640	15670	15630	26
236	20231102	151700	276865780	15640	15680	15680	15640	10
237	20231102	151600	276709250	15690	15690	15690	15690	1
238	20231102	151500	276693560	15700	15700	15700	15700	10
239	20231102	151400	276536560	15660	15640	15660	15640	87
240	20231102	151300	275174170	15640	15630	15640	15630	19
241	20231102	151200	274877180	15640	15640	15640	15640	2
242	20231102	151100	274845900	15640	15650	15650	15640	6
243	20231102	151000	274752020	15650	15640	15670	15640	18
244	20231102	150900	274470280	15640	15650	15650	15640	6
245	20231102	150800	274376430	15650	15670	15670	15650	27
246	20231102	150700	273953840	15680	15680	15680	15680	1
247	20231102	150600	273938160	15640	15640	15640	15640	38
248	20231102	150500	273343840	15650	15650	15650	15650	28
249	20231102	150400	272905640	15660	15700	15700	15660	9
250	20231102	150300	272764530	15710	15660	15710	15660	40
251	20231102	150200	272136940	15660	15650	15660	15640	43
252	20231102	150100	271464010	15650	15650	15650	15650	1
253	20231102	150000	271448360	15630	15630	15630	15620	581
254	20231102	145900	262373090	15630	15630	15640	15630	136
255	20231102	145800	260246650	15640	15650	15650	15640	392
256	20231102	145700	254111870	15650	15650	15650	15650	28
257	20231102	145600	253673670	15660	15660	15660	15660	1
258	20231102	145500	253658010	15650	15650	15650	15650	37
259	20231102	145400	253078960	15650	15640	15650	15640	146
260	20231102	145300	250794390	15640	15630	15640	15630	18
261	20231102	145200	250513040	15630	15640	15640	15630	72
262	20231102	145100	249387600	15640	15630	15640	15630	77
263	20231102	145000	248183550	15640	15640	15640	15640	18
264	20231102	144900	247902030	15650	15650	15650	15650	1
265	20231102	144800	247886380	15640	15640	15640	15640	51
266	20231102	144700	247088740	15640	15650	15650	15640	105
267	20231102	144600	245445860	15640	15640	15640	15640	55
268	20231102	144500	244585660	15640	15640	15640	15640	32
269	20231102	144400	244085180	15650	15650	15650	15650	4
270	20231102	144300	244022580	15670	15650	15670	15640	103
271	20231102	144200	242410970	15650	15650	15650	15650	1
272	20231102	144100	242395320	15650	15650	15650	15650	39
273	20231102	144000	241784970	15650	15660	15660	15650	60
274	20231102	143900	240845890	15650	15650	15650	15650	36
275	20231102	143800	240282490	15650	15650	15650	15650	61
276	20231102	143700	239327840	15650	15650	15650	15650	53
277	20231102	143600	238498390	15650	15650	15650	15650	64
278	20231102	143500	237496790	15650	15650	15650	15650	24
279	20231102	143400	237121190	15650	15660	15660	15650	60
280	20231102	143300	236182090	15650	15650	15650	15650	37
281	20231102	143200	235603040	15650	15650	15650	15650	62
282	20231102	143100	234632740	15650	15650	15650	15650	26
283	20231102	143000	234225840	15660	15660	15660	15660	68
284	20231102	142900	233160960	15660	15670	15670	15660	42
285	20231102	142800	232503220	15660	15660	15660	15660	58
286	20231102	142700	231594940	15660	15660	15660	15660	29
287	20231102	142600	231140800	15670	15670	15670	15670	1
288	20231102	142500	231125130	15660	15660	15660	15660	34
289	20231102	142400	230592690	15670	15660	15670	15660	124
290	20231102	142300	228650260	15660	15660	15660	15660	56
291	20231102	142200	227773300	15660	15660	15660	15660	49
292	20231102	142100	227005960	15660	15660	15660	15660	39
293	20231102	142000	226395220	15660	15670	15670	15660	40
294	20231102	141900	225768590	15670	15670	15670	15670	22
295	20231102	141800	225423850	15670	15670	15670	15670	49
296	20231102	141700	224656020	15670	15670	15670	15670	56
297	20231102	141600	223778500	15680	15670	15680	15670	57
298	20231102	141500	222885300	15670	15670	15670	15670	31
299	20231102	141400	222399530	15680	15680	15680	15680	1
300	20231102	141300	222383850	15680	15680	15680	15680	40
301	20231102	141200	221756650	15680	15680	15680	15680	62
302	20231102	141100	220784490	15680	15680	15680	15680	25
303	20231102	141000	220392490	15690	15690	15690	15690	2
304	20231102	140900	220361110	15680	15680	15680	15680	24
305	20231102	140800	219984790	15680	15680	15680	15680	46
306	20231102	140700	219263510	15680	15680	15680	15680	59
307	20231102	140600	218338390	15680	15680	15680	15680	62
308	20231102	140500	217366230	15680	15680	15680	15680	25
309	20231102	140400	216974230	15680	15680	15680	15680	50
310	20231102	140300	216190230	15690	15680	15690	15680	42
311	20231102	140200	215531630	15680	15680	15680	15680	51
312	20231102	140100	214731950	15690	15690	15690	15690	45
313	20231102	140000	214025900	15700	15700	15700	15700	2
314	20231102	135900	213994500	15700	15700	15700	15700	24
315	20231102	135800	213617700	15710	15700	15710	15700	83
316	20231102	135700	212314420	15700	15710	15710	15700	150
317	20231102	135600	209959320	15710	15710	15710	15710	52
318	20231102	135500	209142400	15710	15700	15710	15700	70
319	20231102	135400	208043230	15700	15700	15700	15700	50
320	20231102	135300	207258230	15710	15710	15710	15710	24
321	20231102	135200	206881190	15710	15710	15710	15710	46
322	20231102	135100	206158530	15720	15720	15720	15720	3
323	20231102	135000	206111370	15730	15730	15730	15730	1
324	20231102	134900	206095640	15730	15730	15730	15730	54
325	20231102	134800	205246220	15740	15740	15740	15740	2
326	20231102	134700	205214740	15750	15750	15750	15750	3
327	20231102	134600	205167490	15760	15760	15760	15760	2
328	20231102	134500	205135970	15770	15770	15770	15770	0
329	20231102	134400	205135970	15770	15770	15770	15770	1
330	20231102	134300	205120200	15780	15730	15780	15730	43
331	20231102	134200	204443750	15730	15730	15800	15730	501
332	20231102	134100	196537370	15730	15740	15740	15730	209
333	20231102	134000	193247720	15720	15730	15730	15720	46
334	20231102	133900	192524500	15730	15730	15730	15730	45
335	20231102	133800	191816650	15740	15740	15740	15740	0
336	20231102	133700	191816650	15740	15740	15740	15740	0
337	20231102	133600	191816650	15740	15740	15740	15740	0
338	20231102	133500	191816650	15740	15740	15740	15740	0
339	20231102	133400	191816650	15740	15740	15740	15740	0
340	20231102	133300	191816650	15740	15740	15740	15740	0
341	20231102	133200	191816650	15740	15740	15740	15740	0
342	20231102	133100	191816650	15740	15740	15740	15740	0
343	20231102	133000	191816650	15740	15740	15740	15740	0
344	20231102	132900	191816650	15740	15740	15740	15740	0
345	20231102	132800	191816650	15740	15730	15740	15730	305
346	20231102	132700	187016400	15720	15720	15720	15720	0
347	20231102	132600	187016400	15720	15720	15720	15720	0
348	20231102	132500	187016400	15720	15720	15720	15720	0
349	20231102	132400	187016400	15720	15720	15720	15720	0
350	20231102	132300	187016400	15720	15720	15720	15720	0
351	20231102	132200	187016400	15720	15720	15720	15720	17
352	20231102	132100	186749160	15720	15720	15720	15720	0
353	20231102	132000	186749160	15720	15720	15720	15720	0
354	20231102	131900	186749160	15720	15720	15720	15720	0
355	20231102	131800	186749160	15720	15720	15720	15720	0
356	20231102	131700	186749160	15720	15720	15720	15720	0
357	20231102	131600	186749160	15720	15720	15720	15720	0
358	20231102	131500	186749160	15720	15720	15720	15720	17
359	20231102	131400	186481920	15730	15730	15730	15730	0
360	20231102	131300	186481920	15730	15730	15730	15730	0
361	20231102	131200	186481920	15730	15730	15730	15730	4
362	20231102	131100	186419000	15730	15730	15730	15730	0
363	20231102	131000	186419000	15730	15740	15740	15730	76
364	20231102	130900	185223500	15730	15730	15730	15730	0
365	20231102	130800	185223500	15730	15730	15730	15730	0
366	20231102	130700	185223500	15730	15730	15730	15730	0
367	20231102	130600	185223500	15730	15730	15730	15730	0
368	20231102	130500	185223500	15730	15730	15730	15730	0
369	20231102	130400	185223500	15730	15750	15750	15730	19
370	20231102	130300	184924600	15740	15740	15740	15740	103
371	20231102	130200	183303380	15730	15730	15730	15730	0
372	20231102	130100	183303380	15730	15730	15730	15730	0
373	20231102	130000	183303380	15730	15750	15750	15730	117
374	20231102	125900	181461510	15760	15770	15770	15760	5
375	20231102	125800	181382680	15780	15780	15780	15780	0
376	20231102	125700	181382680	15780	15780	15780	15780	0
377	20231102	125600	181382680	15780	15780	15780	15780	0
378	20231102	125500	181382680	15780	15780	15780	15780	0
379	20231102	125400	181382680	15780	15780	15780	15780	0
380	20231102	125300	181382680	15780	15780	15780	15780	0
381	20231102	125200	181382680	15780	15780	15780	15780	0
382	20231102	125100	181382680	15780	15780	15780	15780	0
383	20231102	125000	181382680	15780	15780	15780	15780	0
384	20231102	124900	181382680	15780	15780	15780	15780	0
385	20231102	124800	181382680	15780	15780	15780	15780	0
386	20231102	124700	181382680	15780	15770	15780	15770	115
387	20231102	124600	179568050	15760	15760	15760	15760	0
388	20231102	124500	179568050	15760	15760	15760	15760	12
389	20231102	124400	179378930	15770	15770	15770	15770	2
390	20231102	124300	179347390	15760	15760	15760	15760	8
391	20231102	124200	179221310	15760	15760	15760	15760	0
392	20231102	124100	179221310	15760	15750	15760	15750	20
393	20231102	124000	178906280	15750	15750	15750	15750	0
394	20231102	123900	178906280	15750	15750	15750	15750	4
395	20231102	123800	178843280	15760	15760	15760	15760	3
396	20231102	123700	178796000	15760	15760	15760	15760	0
397	20231102	123600	178796000	15760	15760	15760	15760	80
398	20231102	123500	177535200	15760	15760	15760	15760	332
399	20231102	123400	172302880	15760	15760	15760	15760	0
400	20231102	123300	172302880	15760	15760	15760	15760	0
401	20231102	123200	172302880	15760	15760	15760	15760	0
402	20231102	123100	172302880	15760	15760	15760	15760	0
403	20231102	123000	172302880	15760	15760	15760	15760	0
404	20231102	122900	172302880	15760	15760	15760	15760	0
405	20231102	122800	172302880	15760	15760	15760	15760	0
406	20231102	122700	172302880	15760	15760	15760	15760	87
407	20231102	122600	170931760	15760	15760	15760	15760	21
408	20231102	122500	170600800	15760	15760	15760	15760	0
409	20231102	122400	170600800	15760	15760	15760	15760	0
410	20231102	122300	170600800	15760	15760	15760	15760	0
411	20231102	122200	170600800	15760	15760	15760	15760	0
412	20231102	122100	170600800	15760	15770	15770	15760	19
413	20231102	122000	170301340	15780	15780	15780	15780	0
414	20231102	121900	170301340	15780	15780	15780	15780	17
415	20231102	121800	170033080	15780	15780	15780	15780	8
416	20231102	121700	169906840	15780	15780	15780	15780	17
417	20231102	121600	169638580	15790	15800	15800	15790	3
418	20231102	121500	169591200	15810	15810	15810	15810	0
419	20231102	121400	169591200	15810	15810	15810	15810	1
420	20231102	121300	169575390	15810	15800	15810	15800	2
421	20231102	121200	169543780	15770	15780	15780	15770	12
422	20231102	121100	169354530	15800	15800	15800	15800	0
423	20231102	121000	169354530	15800	15800	15800	15800	0
424	20231102	120900	169354530	15800	15800	15800	15800	0
425	20231102	120800	169354530	15800	15750	15800	15750	64
426	20231102	120700	168343970	15760	15760	15760	15760	0
427	20231102	120600	168343970	15760	15760	15760	15760	2
428	20231102	120500	168312450	15800	15800	15800	15800	0
429	20231102	120400	168312450	15800	15800	15800	15800	0
430	20231102	120300	168312450	15800	15800	15800	15800	0
431	20231102	120200	168312450	15800	15800	15800	15800	0
432	20231102	120100	168312450	15800	15800	15800	15800	0
433	20231102	120000	168312450	15800	15800	15800	15800	2
434	20231102	115900	168280850	15750	15750	15750	15750	0
435	20231102	115800	168280850	15750	15750	15750	15750	0
436	20231102	115700	168280850	15750	15750	15750	15750	0
437	20231102	115600	168280850	15750	15750	15750	15750	24
438	20231102	115500	167902850	15750	15760	15760	15750	18
439	20231102	115400	167619340	15770	15770	15770	15770	2
440	20231102	115300	167587800	15800	15800	15800	15800	0
441	20231102	115200	167587800	15800	15800	15800	15800	0
442	20231102	115100	167587800	15800	15800	15800	15800	1
443	20231102	115000	167572000	15770	15770	15770	15770	18
444	20231102	114900	167288140	15750	15750	15750	15750	0
445	20231102	114800	167288140	15750	15750	15750	15750	17
446	20231102	114700	167020390	15760	15760	15760	15760	29
447	20231102	114600	166563350	15760	15760	15760	15760	0
448	20231102	114500	166563350	15760	15760	15760	15760	0
449	20231102	114400	166563350	15760	15760	15760	15760	17
450	20231102	114300	166295430	15760	15760	15760	15760	0
451	20231102	114200	166295430	15760	15760	15760	15760	0
452	20231102	114100	166295430	15760	15770	15770	15760	6
453	20231102	114000	166200850	15770	15770	15770	15770	0
454	20231102	113900	166200850	15770	15770	15770	15770	0
455	20231102	113800	166200850	15770	15770	15770	15770	0
456	20231102	113700	166200850	15770	15770	15770	15770	17
457	20231102	113600	165932760	15770	15770	15770	15770	0
458	20231102	113500	165932760	15770	15770	15770	15770	4
459	20231102	113400	165869680	15780	15780	15780	15780	12
460	20231102	113300	165680320	15790	15790	15790	15790	0
461	20231102	113200	165680320	15790	15790	15790	15790	12
462	20231102	113100	165490840	15800	15800	15800	15800	0
463	20231102	113000	165490840	15800	15800	15800	15800	10
464	20231102	112900	165332840	15790	15790	15790	15790	0
465	20231102	112800	165332840	15790	15790	15790	15790	17
466	20231102	112700	165064410	15790	15790	15790	15790	0
467	20231102	112600	165064410	15790	15790	15790	15790	17
468	20231102	112500	164795980	15800	15800	15800	15800	0
469	20231102	112400	164795980	15800	15800	15800	15800	0
470	20231102	112300	164795980	15800	15810	15810	15800	5
471	20231102	112200	164716960	15820	15830	15830	15820	5
472	20231102	112100	164637840	15830	15830	15830	15830	0
473	20231102	112000	164637840	15830	15830	15830	15830	0
474	20231102	111900	164637840	15830	15830	15830	15830	19
475	20231102	111800	164337070	15830	15830	15830	15830	0
476	20231102	111700	164337070	15830	15830	15830	15830	0
477	20231102	111600	164337070	15830	15830	15830	15830	0
478	20231102	111500	164337070	15830	15830	15830	15830	0
479	20231102	111400	164337070	15830	15830	15830	15830	0
480	20231102	111300	164337070	15830	15830	15830	15830	0
481	20231102	111200	164337070	15830	15830	15830	15830	0
482	20231102	111100	164337070	15830	15810	15830	15810	3
483	20231102	111000	164289620	15780	15780	15780	15780	0
484	20231102	110900	164289620	15780	15780	15780	15760	73
485	20231102	110800	163138040	15790	15800	15800	15790	4
486	20231102	110700	163074870	15810	15810	15810	15810	1
487	20231102	110600	163059060	15800	15800	15800	15800	0
488	20231102	110500	163059060	15800	15800	15800	15800	0
489	20231102	110400	163059060	15800	15800	15800	15800	0
490	20231102	110300	163059060	15800	15820	15820	15800	4
491	20231102	110200	162995830	15830	15830	15830	15830	5
492	20231102	110100	162916680	15810	15810	15810	15810	1
493	20231102	110000	162900870	15770	15820	15820	15770	47
494	20231102	105900	162159230	15810	15810	15810	15810	0
495	20231102	105800	162159230	15810	15810	15810	15810	1
496	20231102	105700	162143420	15810	15800	15810	15780	32
497	20231102	105600	161638160	15780	15780	15780	15780	0
498	20231102	105500	161638160	15780	15780	15780	15780	17
499	20231102	105400	161369900	15780	15780	15780	15780	0
500	20231102	105300	161369900	15780	15780	15780	15780	0
501	20231102	105200	161369900	15780	15780	15780	15780	0
502	20231102	105100	161369900	15780	15800	15800	15780	19
503	20231102	105000	161070050	15780	15780	15780	15780	0
504	20231102	104900	161070050	15780	15780	15780	15780	0
505	20231102	104800	161070050	15780	15820	15820	15780	31
506	20231102	104700	160580610	15830	15830	15830	15830	1
507	20231102	104600	160564780	15810	15820	15820	15810	5
508	20231102	104500	160485720	15820	15820	15820	15820	0
509	20231102	104400	160485720	15820	15830	15830	15820	4
510	20231102	104300	160422420	15840	15850	15850	15840	5
511	20231102	104200	160343180	15860	15860	15860	15860	5
512	20231102	104100	160263880	15850	15850	15850	15850	0
513	20231102	104000	160263880	15850	15820	15850	15820	496
514	20231102	103900	152403180	15780	15780	15780	15780	0
515	20231102	103800	152403180	15780	15780	15780	15780	0
516	20231102	103700	152403180	15780	15790	15790	15780	18
517	20231102	103600	152119130	15800	15830	15830	15800	6
518	20231102	103500	152024260	15810	15810	15810	15810	0
519	20231102	103400	152024260	15810	15810	15810	15810	1
520	20231102	103300	152008450	15780	15780	15780	15780	19
521	20231102	103200	151708630	15790	15790	15790	15790	87
522	20231102	103100	150334900	15780	15780	15780	15780	4
523	20231102	103000	150271780	15790	15820	15820	15790	8
524	20231102	102900	150145430	15850	15850	15850	15850	0
525	20231102	102800	150145430	15850	15850	15850	15850	0
526	20231102	102700	150145430	15850	15800	15850	15800	18
527	20231102	102600	149860780	15810	15810	15810	15810	0
528	20231102	102500	149860780	15810	15820	15820	15810	3
529	20231102	102400	149813340	15830	15830	15830	15830	1
530	20231102	102300	149797510	15840	15850	15850	15840	3
531	20231102	102200	149749970	15800	15800	15800	15800	0
532	20231102	102100	149749970	15800	15800	15800	15800	0
533	20231102	102000	149749970	15800	15800	15800	15800	1
534	20231102	101900	149734170	15800	15840	15840	15800	19
535	20231102	101800	149433840	15830	15830	15830	15830	0
536	20231102	101700	149433840	15830	15830	15830	15830	0
537	20231102	101600	149433840	15830	15830	15830	15830	0
538	20231102	101500	149433840	15830	15820	15830	15820	16
539	20231102	101400	149180590	15790	15790	15790	15790	17
540	20231102	101300	148912160	15790	15800	15800	15790	100
541	20231102	101200	147332880	15800	15800	15800	15800	3
542	20231102	101100	147285480	15800	15800	15800	15800	17
543	20231102	101000	147016880	15820	15820	15820	15820	0
544	20231102	100900	147016880	15820	15820	15820	15820	10
545	20231102	100800	146858680	15820	15820	15820	15820	1
546	20231102	100700	146842860	15830	15830	15830	15830	2
547	20231102	100600	146811200	15790	15820	15820	15790	20
548	20231102	100500	146495160	15830	15830	15830	15830	1
549	20231102	100400	146479330	15830	15830	15830	15830	2
550	20231102	100300	146447670	15830	15830	15830	15830	0
551	20231102	100200	146447670	15830	15830	15830	15830	1
552	20231102	100100	146431840	15820	15820	15820	15820	0
553	20231102	100000	146431840	15820	15860	15860	15800	173
554	20231102	095900	143696430	15850	15850	15850	15850	1
555	20231102	095800	143680580	15840	15840	15840	15840	0
556	20231102	095700	143680580	15840	15840	15840	15840	0
557	20231102	095600	143680580	15840	15840	15840	15840	50
558	20231102	095500	142888580	15850	15850	15850	15850	0
559	20231102	095400	142888580	15850	15840	15850	15840	564
560	20231102	095300	133952770	15830	15830	15830	15830	0
561	20231102	095200	133952770	15830	15830	15830	15830	472
562	20231102	095100	126481010	15830	15830	15830	15830	50
563	20231102	095000	125689510	15830	15830	15830	15830	0
564	20231102	094900	125689510	15830	15830	15830	15830	4
565	20231102	094800	125626190	15830	15830	15830	15830	0
566	20231102	094700	125626190	15830	15830	15830	15830	269
567	20231102	094600	121367920	15820	15790	15820	15790	262
568	20231102	094500	117223620	15810	15810	15810	15810	0
569	20231102	094400	117223620	15810	15810	15810	15810	0
570	20231102	094300	117223620	15810	15810	15810	15810	0
571	20231102	094200	117223620	15810	15810	15810	15810	0
572	20231102	094100	117223620	15810	15810	15810	15810	0
573	20231102	094000	117223620	15810	15770	15810	15770	7
574	20231102	093900	117112990	15820	15820	15820	15820	0
575	20231102	093800	117112990	15820	15820	15820	15820	20
576	20231102	093700	116796590	15830	15670	15850	15670	4002
577	20231102	093600	53554850	15620	15620	15620	15620	6
578	20231102	093500	53461130	15620	15580	15620	15580	83
579	20231102	093400	52165840	15580	15580	15580	15580	0
580	20231102	093300	52165840	15580	15580	15580	15580	0
581	20231102	093200	52165840	15580	15580	15580	15580	0
582	20231102	093100	52165840	15580	15610	15610	15580	11
583	20231102	093000	51994360	15610	15580	15610	15580	18
584	20231102	092900	51713890	15610	15580	15610	15580	18
585	20231102	092800	51433420	15610	15570	15610	15570	2
586	20231102	092700	51402240	15580	15580	15580	15580	35
587	20231102	092600	50856940	15570	15550	15570	15550	74
588	20231102	092500	49705020	15550	15520	15550	15460	565
589	20231102	092400	40926050	15510	15480	15510	15480	858
590	20231102	092300	27632150	15480	15480	15480	15480	1
591	20231102	092200	27616670	15450	15450	15450	15450	500
592	20231102	092100	19891670	15480	15450	15490	15440	491
593	20231102	092000	12292760	15450	15450	15450	15450	8
594	20231102	091900	12169160	15440	15460	15460	15440	37
595	20231102	091800	11597250	15460	15460	15460	15460	1
596	20231102	091700	11581790	15450	15450	15450	15450	6
597	20231102	091600	11489090	15440	15440	15440	15430	6
598	20231102	091500	11396490	15450	15440	15450	15430	24
599	20231102	091400	11025780	15450	15440	15460	15440	41
600	20231102	091300	10392000	15430	15440	15450	15430	16
601	20231102	091200	10145020	15410	15400	15450	15400	155
602	20231102	091100	7751080	15400	15400	15400	15400	21
603	20231102	091000	7427680	15400	15430	15430	15400	56
604	20231102	090900	6563810	15420	15410	15420	15400	138
605	20231102	090800	4436230	15410	15410	15410	15410	9
606	20231102	090700	4297540	15400	15400	15400	15400	0
607	20231102	090600	4297540	15400	15400	15400	15400	0
608	20231102	090500	4297540	15400	15400	15400	15400	52
609	20231102	090400	3496740	15380	15370	15380	15370	24
610	20231102	090300	3127700	15360	15360	15360	15360	0
611	20231102	090200	3127700	15360	15350	15360	15350	106
612	20231102	090100	1499600	15340	15340	15340	15340	3
613	20231102	090000	1453580	15330	15300	15330	15300	95