KissMeData/272550/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205300	153988910	15160	15160	15160	15160	101
3	20231102	205200	153988910	15160	15160	15160	15160	0
4	20231102	205100	153988910	15160	15160	15160	15160	0
5	20231102	205000	153988910	15160	15160	15160	15160	0
6	20231102	204900	153988910	15160	15160	15160	15160	0
7	20231102	204800	153988910	15160	15160	15160	15160	0
8	20231102	204700	153988910	15160	15160	15160	15160	0
9	20231102	204600	153988910	15160	15160	15160	15160	0
10	20231102	204500	153988910	15160	15160	15160	15160	0
11	20231102	204400	153988910	15160	15160	15160	15160	0
12	20231102	204300	153988910	15160	15160	15160	15160	0
13	20231102	204200	153988910	15160	15160	15160	15160	0
14	20231102	204100	153988910	15160	15160	15160	15160	0
15	20231102	204000	153988910	15160	15160	15160	15160	0
16	20231102	203900	153988910	15160	15160	15160	15160	0
17	20231102	203800	153988910	15160	15160	15160	15160	0
18	20231102	203700	153988910	15160	15160	15160	15160	0
19	20231102	203600	153988910	15160	15160	15160	15160	0
20	20231102	203500	153988910	15160	15160	15160	15160	0
21	20231102	203400	153988910	15160	15160	15160	15160	0
22	20231102	203300	153988910	15160	15160	15160	15160	0
23	20231102	203200	153988910	15160	15160	15160	15160	0
24	20231102	203100	153988910	15160	15160	15160	15160	0
25	20231102	203000	153988910	15160	15160	15160	15160	0
26	20231102	202900	153988910	15160	15160	15160	15160	0
27	20231102	202800	153988910	15160	15160	15160	15160	0
28	20231102	202700	153988910	15160	15160	15160	15160	0
29	20231102	202600	153988910	15160	15160	15160	15160	0
30	20231102	202500	153988910	15160	15160	15160	15160	0
31	20231102	202400	153988910	15160	15160	15160	15160	0
32	20231102	202300	153988910	15160	15160	15160	15160	101
33	20231102	202200	153988910	15160	15160	15160	15160	0
34	20231102	202100	153988910	15160	15160	15160	15160	0
35	20231102	202000	153988910	15160	15160	15160	15160	0
36	20231102	201900	153988910	15160	15160	15160	15160	0
37	20231102	201800	153988910	15160	15160	15160	15160	0
38	20231102	201700	153988910	15160	15160	15160	15160	0
39	20231102	201600	153988910	15160	15160	15160	15160	0
40	20231102	201500	153988910	15160	15160	15160	15160	0
41	20231102	201400	153988910	15160	15160	15160	15160	0
42	20231102	201300	153988910	15160	15160	15160	15160	0
43	20231102	201200	153988910	15160	15160	15160	15160	0
44	20231102	201100	153988910	15160	15160	15160	15160	0
45	20231102	201000	153988910	15160	15160	15160	15160	0
46	20231102	200900	153988910	15160	15160	15160	15160	0
47	20231102	200800	153988910	15160	15160	15160	15160	0
48	20231102	200700	153988910	15160	15160	15160	15160	0
49	20231102	200600	153988910	15160	15160	15160	15160	0
50	20231102	200500	153988910	15160	15160	15160	15160	0
51	20231102	200400	153988910	15160	15160	15160	15160	0
52	20231102	200300	153988910	15160	15160	15160	15160	0
53	20231102	200200	153988910	15160	15160	15160	15160	0
54	20231102	200100	153988910	15160	15160	15160	15160	0
55	20231102	200000	153988910	15160	15160	15160	15160	0
56	20231102	195900	153988910	15160	15160	15160	15160	0
57	20231102	195800	153988910	15160	15160	15160	15160	0
58	20231102	195700	153988910	15160	15160	15160	15160	0
59	20231102	195600	153988910	15160	15160	15160	15160	0
60	20231102	195500	153988910	15160	15160	15160	15160	0
61	20231102	195400	153988910	15160	15160	15160	15160	0
62	20231102	195300	153988910	15160	15160	15160	15160	101
63	20231102	195200	153988910	15160	15160	15160	15160	0
64	20231102	195100	153988910	15160	15160	15160	15160	0
65	20231102	195000	153988910	15160	15160	15160	15160	0
66	20231102	194900	153988910	15160	15160	15160	15160	0
67	20231102	194800	153988910	15160	15160	15160	15160	0
68	20231102	194700	153988910	15160	15160	15160	15160	0
69	20231102	194600	153988910	15160	15160	15160	15160	0
70	20231102	194500	153988910	15160	15160	15160	15160	0
71	20231102	194400	153988910	15160	15160	15160	15160	0
72	20231102	194300	153988910	15160	15160	15160	15160	0
73	20231102	194200	153988910	15160	15160	15160	15160	0
74	20231102	194100	153988910	15160	15160	15160	15160	0
75	20231102	194000	153988910	15160	15160	15160	15160	0
76	20231102	193900	153988910	15160	15160	15160	15160	0
77	20231102	193800	153988910	15160	15160	15160	15160	0
78	20231102	193700	153988910	15160	15160	15160	15160	0
79	20231102	193600	153988910	15160	15160	15160	15160	0
80	20231102	193500	153988910	15160	15160	15160	15160	0
81	20231102	193400	153988910	15160	15160	15160	15160	0
82	20231102	193300	153988910	15160	15160	15160	15160	0
83	20231102	193200	153988910	15160	15160	15160	15160	0
84	20231102	193100	153988910	15160	15160	15160	15160	0
85	20231102	193000	153988910	15160	15160	15160	15160	0
86	20231102	192900	153988910	15160	15160	15160	15160	0
87	20231102	192800	153988910	15160	15160	15160	15160	0
88	20231102	192700	153988910	15160	15160	15160	15160	0
89	20231102	192600	153988910	15160	15160	15160	15160	0
90	20231102	192500	153988910	15160	15160	15160	15160	0
91	20231102	192400	153988910	15160	15160	15160	15160	0
92	20231102	192300	153988910	15160	15160	15160	15160	101
93	20231102	192200	153988910	15160	15160	15160	15160	0
94	20231102	192100	153988910	15160	15160	15160	15160	0
95	20231102	192000	153988910	15160	15160	15160	15160	0
96	20231102	191900	153988910	15160	15160	15160	15160	0
97	20231102	191800	153988910	15160	15160	15160	15160	0
98	20231102	191700	153988910	15160	15160	15160	15160	0
99	20231102	191600	153988910	15160	15160	15160	15160	0
100	20231102	191500	153988910	15160	15160	15160	15160	0
101	20231102	191400	153988910	15160	15160	15160	15160	0
102	20231102	191300	153988910	15160	15160	15160	15160	0
103	20231102	191200	153988910	15160	15160	15160	15160	0
104	20231102	191100	153988910	15160	15160	15160	15160	0
105	20231102	191000	153988910	15160	15160	15160	15160	0
106	20231102	190900	153988910	15160	15160	15160	15160	0
107	20231102	190800	153988910	15160	15160	15160	15160	0
108	20231102	190700	153988910	15160	15160	15160	15160	0
109	20231102	190600	153988910	15160	15160	15160	15160	0
110	20231102	190500	153988910	15160	15160	15160	15160	0
111	20231102	190400	153988910	15160	15160	15160	15160	0
112	20231102	190300	153988910	15160	15160	15160	15160	0
113	20231102	190200	153988910	15160	15160	15160	15160	0
114	20231102	190100	153988910	15160	15160	15160	15160	0
115	20231102	190000	153988910	15160	15160	15160	15160	0
116	20231102	185900	153988910	15160	15160	15160	15160	0
117	20231102	185800	153988910	15160	15160	15160	15160	0
118	20231102	185700	153988910	15160	15160	15160	15160	0
119	20231102	185600	153988910	15160	15160	15160	15160	0
120	20231102	185500	153988910	15160	15160	15160	15160	0
121	20231102	185400	153988910	15160	15160	15160	15160	0
122	20231102	185300	153988910	15160	15160	15160	15160	101
123	20231102	185200	153988910	15160	15160	15160	15160	0
124	20231102	185100	153988910	15160	15160	15160	15160	0
125	20231102	185000	153988910	15160	15160	15160	15160	0
126	20231102	184900	153988910	15160	15160	15160	15160	0
127	20231102	184800	153988910	15160	15160	15160	15160	0
128	20231102	184700	153988910	15160	15160	15160	15160	0
129	20231102	184600	153988910	15160	15160	15160	15160	0
130	20231102	184500	153988910	15160	15160	15160	15160	0
131	20231102	184400	153988910	15160	15160	15160	15160	0
132	20231102	184300	153988910	15160	15160	15160	15160	0
133	20231102	184200	153988910	15160	15160	15160	15160	0
134	20231102	184100	153988910	15160	15160	15160	15160	0
135	20231102	184000	153988910	15160	15160	15160	15160	0
136	20231102	183900	153988910	15160	15160	15160	15160	0
137	20231102	183800	153988910	15160	15160	15160	15160	0
138	20231102	183700	153988910	15160	15160	15160	15160	0
139	20231102	183600	153988910	15160	15160	15160	15160	0
140	20231102	183500	153988910	15160	15160	15160	15160	0
141	20231102	183400	153988910	15160	15160	15160	15160	0
142	20231102	183300	153988910	15160	15160	15160	15160	0
143	20231102	183200	153988910	15160	15160	15160	15160	0
144	20231102	183100	153988910	15160	15160	15160	15160	0
145	20231102	183000	153988910	15160	15160	15160	15160	0
146	20231102	182900	153988910	15160	15160	15160	15160	0
147	20231102	182800	153988910	15160	15160	15160	15160	0
148	20231102	182700	153988910	15160	15160	15160	15160	0
149	20231102	182600	153988910	15160	15160	15160	15160	0
150	20231102	182500	153988910	15160	15160	15160	15160	0
151	20231102	182400	153988910	15160	15160	15160	15160	0
152	20231102	182300	153988910	15160	15160	15160	15160	101
153	20231102	182200	153988910	15160	15160	15160	15160	0
154	20231102	182100	153988910	15160	15160	15160	15160	0
155	20231102	182000	153988910	15160	15160	15160	15160	0
156	20231102	181900	153988910	15160	15160	15160	15160	0
157	20231102	181800	153988910	15160	15160	15160	15160	0
158	20231102	181700	153988910	15160	15160	15160	15160	0
159	20231102	181600	153988910	15160	15160	15160	15160	0
160	20231102	181500	153988910	15160	15160	15160	15160	0
161	20231102	181400	153988910	15160	15160	15160	15160	0
162	20231102	181300	153988910	15160	15160	15160	15160	0
163	20231102	181200	153988910	15160	15160	15160	15160	0
164	20231102	181100	153988910	15160	15160	15160	15160	0
165	20231102	181000	153988910	15160	15160	15160	15160	0
166	20231102	180900	153988910	15160	15160	15160	15160	0
167	20231102	180800	153988910	15160	15160	15160	15160	0
168	20231102	180700	153988910	15160	15160	15160	15160	0
169	20231102	180600	153988910	15160	15160	15160	15160	0
170	20231102	180500	153988910	15160	15160	15160	15160	0
171	20231102	180400	153988910	15160	15160	15160	15160	0
172	20231102	180300	153988910	15160	15160	15160	15160	0
173	20231102	180200	153988910	15160	15160	15160	15160	0
174	20231102	180100	153988910	15160	15160	15160	15160	0
175	20231102	180000	153988910	15160	15160	15160	15160	0
176	20231102	175900	153988910	15160	15160	15160	15160	0
177	20231102	175800	153988910	15160	15160	15160	15160	0
178	20231102	175700	153988910	15160	15160	15160	15160	0
179	20231102	175600	153988910	15160	15160	15160	15160	0
180	20231102	175500	153988910	15160	15160	15160	15160	0
181	20231102	175400	153988910	15160	15160	15160	15160	0
182	20231102	175300	153988910	15160	15160	15160	15160	101
183	20231102	175200	153988910	15160	15160	15160	15160	0
184	20231102	175100	153988910	15160	15160	15160	15160	0
185	20231102	175000	153988910	15160	15160	15160	15160	0
186	20231102	174900	153988910	15160	15160	15160	15160	0
187	20231102	174800	153988910	15160	15160	15160	15160	0
188	20231102	174700	153988910	15160	15160	15160	15160	0
189	20231102	174600	153988910	15160	15160	15160	15160	0
190	20231102	174500	153988910	15160	15160	15160	15160	0
191	20231102	174400	153988910	15160	15160	15160	15160	0
192	20231102	174300	153988910	15160	15160	15160	15160	0
193	20231102	174200	153988910	15160	15160	15160	15160	0
194	20231102	174100	153988910	15160	15160	15160	15160	0
195	20231102	174000	153988910	15160	15160	15160	15160	0
196	20231102	173900	153988910	15160	15160	15160	15160	0
197	20231102	173800	153988910	15160	15160	15160	15160	0
198	20231102	173700	153988910	15160	15160	15160	15160	0
199	20231102	173600	153988910	15160	15160	15160	15160	0
200	20231102	173500	153988910	15160	15160	15160	15160	0
201	20231102	173400	153988910	15160	15160	15160	15160	0
202	20231102	173300	153988910	15160	15160	15160	15160	0
203	20231102	173200	153988910	15160	15160	15160	15160	0
204	20231102	173100	153988910	15160	15160	15160	15160	0
205	20231102	173000	153988910	15160	15160	15160	15160	0
206	20231102	172900	153988910	15160	15160	15160	15160	0
207	20231102	172800	153988910	15160	15160	15160	15160	0
208	20231102	172700	153988910	15160	15160	15160	15160	0
209	20231102	172600	153988910	15160	15160	15160	15160	0
210	20231102	172500	153988910	15160	15160	15160	15160	0
211	20231102	172400	153988910	15160	15160	15160	15160	0
212	20231102	172300	153988910	15160	15160	15160	15160	101
213	20231102	172200	153988910	15160	15160	15160	15160	0
214	20231102	172100	153988910	15160	15160	15160	15160	0
215	20231102	172000	153988910	15160	15160	15160	15160	0
216	20231102	171900	153988910	15160	15160	15160	15160	0
217	20231102	171800	153988910	15160	15160	15160	15160	0
218	20231102	171700	153988910	15160	15160	15160	15160	0
219	20231102	171600	153988910	15160	15160	15160	15160	0
220	20231102	171500	153988910	15160	15160	15160	15160	0
221	20231102	171400	153988910	15160	15160	15160	15160	0
222	20231102	171300	153988910	15160	15160	15160	15160	0
223	20231102	171200	153988910	15160	15160	15160	15160	0
224	20231102	171100	153988910	15160	15160	15160	15160	0
225	20231102	171000	153988910	15160	15160	15160	15160	0
226	20231102	170900	153988910	15160	15160	15160	15160	0
227	20231102	170800	153988910	15160	15160	15160	15160	0
228	20231102	170700	153988910	15160	15160	15160	15160	0
229	20231102	170600	153988910	15160	15160	15160	15160	0
230	20231102	170500	153988910	15160	15160	15160	15160	0
231	20231102	170400	153988910	15160	15160	15160	15160	0
232	20231102	170300	153988910	15160	15160	15160	15160	0
233	20231102	170200	153988910	15160	15160	15160	15160	0
234	20231102	170100	153988910	15160	15160	15160	15160	0
235	20231102	170000	153988910	15160	15160	15160	15160	0
236	20231102	165900	153988910	15160	15160	15160	15160	0
237	20231102	165800	153988910	15160	15160	15160	15160	0
238	20231102	165700	153988910	15160	15160	15160	15160	0
239	20231102	165600	153988910	15160	15160	15160	15160	0
240	20231102	165500	153988910	15160	15160	15160	15160	0
241	20231102	165400	153988910	15160	15160	15160	15160	0
242	20231102	165300	153988910	15160	15160	15160	15160	101
243	20231102	165200	153988910	15160	15160	15160	15160	0
244	20231102	165100	153988910	15160	15160	15160	15160	0
245	20231102	165000	153988910	15160	15160	15160	15160	0
246	20231102	164900	153988910	15160	15160	15160	15160	0
247	20231102	164800	153988910	15160	15160	15160	15160	0
248	20231102	164700	153988910	15160	15160	15160	15160	0
249	20231102	164600	153988910	15160	15160	15160	15160	0
250	20231102	164500	153988910	15160	15160	15160	15160	0
251	20231102	164400	153988910	15160	15160	15160	15160	0
252	20231102	164300	153988910	15160	15160	15160	15160	0
253	20231102	164200	153988910	15160	15160	15160	15160	0
254	20231102	164100	153988910	15160	15160	15160	15160	0
255	20231102	164000	153988910	15160	15160	15160	15160	0
256	20231102	163900	153988910	15160	15160	15160	15160	0
257	20231102	163800	153988910	15160	15160	15160	15160	0
258	20231102	163700	153988910	15160	15160	15160	15160	0
259	20231102	163600	153988910	15160	15160	15160	15160	0
260	20231102	163500	153988910	15160	15160	15160	15160	0
261	20231102	163400	153988910	15160	15160	15160	15160	0
262	20231102	163300	153988910	15160	15160	15160	15160	0
263	20231102	163200	153988910	15160	15160	15160	15160	0
264	20231102	163100	153988910	15160	15160	15160	15160	0
265	20231102	163000	153988910	15160	15160	15160	15160	0
266	20231102	162900	153988910	15160	15160	15160	15160	0
267	20231102	162800	153988910	15160	15160	15160	15160	0
268	20231102	162700	153988910	15160	15160	15160	15160	0
269	20231102	162600	153988910	15160	15160	15160	15160	0
270	20231102	162500	153988910	15160	15160	15160	15160	0
271	20231102	162400	153988910	15160	15160	15160	15160	0
272	20231102	162300	153988910	15160	15160	15160	15160	101
273	20231102	162200	153988910	15160	15160	15160	15160	0
274	20231102	162100	153988910	15160	15160	15160	15160	0
275	20231102	162000	153988910	15160	15160	15160	15160	0
276	20231102	161900	153988910	15160	15160	15160	15160	0
277	20231102	161800	153988910	15160	15160	15160	15160	0
278	20231102	161700	153988910	15160	15160	15160	15160	0
279	20231102	161600	153988910	15160	15160	15160	15160	0
280	20231102	161500	153988910	15160	15160	15160	15160	0
281	20231102	161400	153988910	15160	15160	15160	15160	0
282	20231102	161300	153988910	15160	15160	15160	15160	0
283	20231102	161200	153988910	15160	15160	15160	15160	0
284	20231102	161100	153988910	15160	15160	15160	15160	0
285	20231102	161000	153988910	15160	15160	15160	15160	0
286	20231102	160900	153988910	15160	15160	15160	15160	0
287	20231102	160800	153988910	15160	15160	15160	15160	0
288	20231102	160700	153988910	15160	15160	15160	15160	0
289	20231102	160600	153988910	15160	15160	15160	15160	0
290	20231102	160500	153988910	15160	15160	15160	15160	0
291	20231102	160400	153988910	15160	15160	15160	15160	0
292	20231102	160300	153988910	15160	15160	15160	15160	0
293	20231102	160200	153988910	15160	15160	15160	15160	0
294	20231102	160100	153988910	15160	15160	15160	15160	0
295	20231102	160000	153988910	15160	15160	15160	15160	0
296	20231102	155900	153988910	15160	15160	15160	15160	0
297	20231102	155800	153988910	15160	15160	15160	15160	0
298	20231102	155700	153988910	15160	15160	15160	15160	0
299	20231102	155600	153988910	15160	15160	15160	15160	0
300	20231102	155500	153988910	15160	15160	15160	15160	0
301	20231102	155400	153988910	15160	15160	15160	15160	0
302	20231102	155300	153988910	15160	15160	15160	15160	101
303	20231102	155200	153988910	15160	15160	15160	15160	0
304	20231102	155100	153988910	15160	15160	15160	15160	0
305	20231102	155000	153988910	15160	15160	15160	15160	0
306	20231102	154900	153988910	15160	15160	15160	15160	0
307	20231102	154800	153988910	15160	15160	15160	15160	0
308	20231102	154700	153988910	15160	15160	15160	15160	0
309	20231102	154600	153988910	15160	15160	15160	15160	0
310	20231102	154500	153988910	15160	15160	15160	15160	0
311	20231102	154400	153988910	15160	15160	15160	15160	0
312	20231102	154300	153988910	15160	15160	15160	15160	0
313	20231102	154200	153988910	15160	15160	15160	15160	0
314	20231102	154100	153988910	15160	15160	15160	15160	0
315	20231102	154000	153988910	15160	15160	15160	15160	0
316	20231102	153900	153988910	15160	15160	15160	15160	0
317	20231102	153800	153988910	15160	15160	15160	15160	0
318	20231102	153700	153988910	15160	15160	15160	15160	0
319	20231102	153600	153988910	15160	15160	15160	15160	0
320	20231102	153500	153988910	15160	15160	15160	15160	0
321	20231102	153400	153988910	15160	15160	15160	15160	0
322	20231102	153300	153988910	15160	15160	15160	15160	0
323	20231102	153200	153988910	15160	15160	15160	15160	0
324	20231102	153100	153988910	15160	15160	15160	15160	0
325	20231102	153000	153988910	15160	15160	15160	15160	101
326	20231102	152900	152457750	15200	15200	15200	15200	0
327	20231102	152800	152457750	15200	15200	15200	15200	0
328	20231102	152700	152457750	15200	15200	15200	15200	0
329	20231102	152600	152457750	15200	15200	15200	15200	0
330	20231102	152500	152457750	15200	15200	15200	15200	0
331	20231102	152400	152457750	15200	15200	15200	15200	0
332	20231102	152300	152457750	15200	15200	15200	15200	0
333	20231102	152200	152457750	15200	15200	15200	15200	0
334	20231102	152100	152457750	15200	15200	15200	15200	0
335	20231102	152000	152457750	15200	15200	15200	15200	0
336	20231102	151900	152457750	15200	15200	15200	15200	0
337	20231102	151800	152457750	15200	15200	15200	15200	7
338	20231102	151700	152351350	15190	15190	15190	15190	2
339	20231102	151600	152320970	15200	15200	15200	15200	5
340	20231102	151500	152244970	15160	15160	15160	15160	9
341	20231102	151400	152108530	15160	15160	15160	15160	4
342	20231102	151300	152047890	15160	15160	15160	15160	16
343	20231102	151200	151805330	15160	15160	15160	15150	11
344	20231102	151100	151638650	15160	15150	15160	15150	18
345	20231102	151000	151365890	15160	15150	15160	15150	5
346	20231102	150900	151290110	15160	15150	15160	15150	7
347	20231102	150800	151184030	15160	15160	15160	15160	4
348	20231102	150700	151123390	15160	15160	15160	15150	116
349	20231102	150600	149364950	15160	15160	15160	15160	5
350	20231102	150500	149289150	15160	15170	15170	15160	19
351	20231102	150400	149000980	15170	15170	15170	15170	0
352	20231102	150300	149000980	15170	15160	15170	15160	19
353	20231102	150200	148712900	15160	15160	15160	15160	10
354	20231102	150100	148561300	15160	15170	15170	15160	5
355	20231102	150000	148485490	15170	15170	15170	15170	155
356	20231102	145900	146134140	15160	15170	15170	15160	12
357	20231102	145800	145952180	15160	15160	15160	15160	2
358	20231102	145700	145921860	15160	15160	15160	15160	5
359	20231102	145600	145846060	15160	15160	15160	15150	13
360	20231102	145500	145649020	15160	15150	15160	15150	2
361	20231102	145400	145618710	15150	15150	15150	15150	4
362	20231102	145300	145558110	15150	15150	15150	15150	1
363	20231102	145200	145542960	15150	15160	15160	15150	2007
364	20231102	145100	115136810	15160	15170	15170	15160	4
365	20231102	145000	115076140	15170	15160	15170	15160	5
366	20231102	144900	115000330	15160	15160	15160	15150	10
367	20231102	144800	114848740	15150	15150	15150	15150	4
368	20231102	144700	114788140	15160	15160	15160	15160	3
369	20231102	144600	114742660	15160	15160	15160	15160	2
370	20231102	144500	114712340	15160	15160	15160	15160	1
371	20231102	144400	114697180	15160	15170	15170	15160	8
372	20231102	144300	114575860	15160	15160	15160	15160	41
373	20231102	144200	113954300	15160	15160	15160	15160	6
374	20231102	144100	113863340	15160	15160	15160	15150	16
375	20231102	144000	113620920	15170	15180	15180	15170	9
376	20231102	143900	113484340	15150	15160	15170	15150	6
377	20231102	143800	113393370	15150	15150	15150	15150	0
378	20231102	143700	113393370	15150	15190	15190	15150	4
379	20231102	143600	113332690	15180	15160	15180	15160	15
380	20231102	143500	113105070	15150	15150	15160	15150	7
381	20231102	143400	112999000	15150	15150	15150	15150	0
382	20231102	143300	112999000	15150	15170	15170	15150	6
383	20231102	143200	112908010	15150	15150	15150	15150	0
384	20231102	143100	112908010	15150	15150	15160	15150	18
385	20231102	143000	112635230	15140	15140	15140	15140	1
386	20231102	142900	112620090	15140	15150	15150	15140	8
387	20231102	142800	112498930	15140	15140	15140	15140	9
388	20231102	142700	112362670	15150	15150	15150	15150	3
389	20231102	142600	112317220	15160	15160	15160	15160	0
390	20231102	142500	112317220	15160	15160	15160	15160	0
391	20231102	142400	112317220	15160	15160	15160	15160	4
392	20231102	142300	112256580	15160	15160	15160	15160	0
393	20231102	142200	112256580	15160	15150	15160	15150	16
394	20231102	142100	112014100	15140	15140	15140	15140	0
395	20231102	142000	112014100	15140	15140	15140	15140	0
396	20231102	141900	112014100	15140	15140	15140	15140	0
397	20231102	141800	112014100	15140	15140	15140	15140	2
398	20231102	141700	111983820	15180	15180	15180	15180	1
399	20231102	141600	111968640	15180	15140	15180	15140	18
400	20231102	141500	111695630	15130	15130	15130	15130	4
401	20231102	141400	111635110	15130	15140	15140	15130	11
402	20231102	141300	111468650	15130	15120	15130	15120	6
403	20231102	141200	111377910	15130	15130	15130	15130	0
404	20231102	141100	111377910	15130	15130	15130	15130	2
405	20231102	141000	111347650	15140	15140	15140	15140	2
406	20231102	140900	111317370	15150	15150	15150	15150	4
407	20231102	140800	111256770	15150	15150	15150	15150	0
408	20231102	140700	111256770	15150	15150	15150	15150	2
409	20231102	140600	111226470	15160	15170	15170	15160	11
410	20231102	140500	111059670	15160	15160	15160	15160	4
411	20231102	140400	110999030	15160	15160	15160	15160	0
412	20231102	140300	110999030	15160	15160	15160	15160	14
413	20231102	140200	110786790	15180	15170	15180	15170	5
414	20231102	140100	110710930	15160	15170	15170	15160	153
415	20231102	140000	108390200	15170	15170	15170	15170	0
416	20231102	135900	108390200	15170	15180	15180	15170	6
417	20231102	135800	108299160	15180	15170	15180	15170	7
418	20231102	135700	108192940	15170	15170	15170	15170	0
419	20231102	135600	108192940	15170	15180	15180	15170	3
420	20231102	135500	108147420	15180	15180	15180	15180	8
421	20231102	135400	108025980	15190	15180	15190	15180	8
422	20231102	135300	107904500	15180	15180	15180	15180	0
423	20231102	135200	107904500	15180	15180	15180	15180	4
424	20231102	135100	107843780	15190	15190	15190	15190	3
425	20231102	135000	107798210	15180	15180	15180	15180	4
426	20231102	134900	107737490	15180	15180	15180	15180	0
427	20231102	134800	107737490	15180	15180	15180	15180	4
428	20231102	134700	107676770	15180	15180	15180	15180	13
429	20231102	134600	107479430	15170	15170	15170	15170	4
430	20231102	134500	107418750	15170	15170	15170	15170	0
431	20231102	134400	107418750	15170	15180	15180	15170	7
432	20231102	134300	107312530	15190	15180	15190	15180	8
433	20231102	134200	107191050	15180	15180	15180	15180	0
434	20231102	134100	107191050	15180	15180	15180	15180	4
435	20231102	134000	107130330	15190	15190	15190	15190	1
436	20231102	133900	107115140	15180	15170	15180	15170	7
437	20231102	133800	107008920	15170	15170	15170	15170	0
438	20231102	133700	107008920	15170	15180	15180	15170	8
439	20231102	133600	106887520	15180	15180	15180	15180	1
440	20231102	133500	106872340	15180	15170	15180	15170	11
441	20231102	133400	106705430	15160	15160	15160	15160	0
442	20231102	133300	106705430	15160	15160	15160	15160	11
443	20231102	133200	106538670	15170	15170	15170	15170	1
444	20231102	133100	106523500	15190	15120	15190	15120	80
445	20231102	133000	105310600	15120	15120	15120	15120	0
446	20231102	132900	105310600	15120	15120	15120	15120	9
447	20231102	132800	105174520	15120	15110	15120	15110	10
448	20231102	132700	105023360	15120	15120	15120	15120	1
449	20231102	132600	105008240	15110	15110	15110	15110	4
450	20231102	132500	104947800	15120	15120	15120	15120	1
451	20231102	132400	104932680	15120	15120	15120	15120	4
452	20231102	132300	104872200	15120	15120	15120	15120	2
453	20231102	132200	104841960	15120	15120	15120	15120	2
454	20231102	132100	104811720	15120	15110	15120	15110	9
455	20231102	132000	104675720	15120	15120	15120	15110	11
456	20231102	131900	104509440	15110	15110	15110	15110	0
457	20231102	131800	104509440	15110	15110	15110	15110	4
458	20231102	131700	104449000	15120	15120	15120	15120	4
459	20231102	131600	104388520	15110	15130	15130	15110	6
460	20231102	131500	104297780	15120	15120	15120	15120	2
461	20231102	131400	104267540	15110	15120	15120	15110	5
462	20231102	131300	104191980	15110	15120	15120	15110	9
463	20231102	131200	104055980	15120	15120	15120	15120	0
464	20231102	131100	104055980	15120	15120	15120	15120	4
465	20231102	131000	103995500	15120	15120	15120	15120	8
466	20231102	130900	103874540	15120	15130	15130	15120	8
467	20231102	130800	103753540	15120	15120	15120	15120	0
468	20231102	130700	103753540	15120	15100	15120	15100	10
469	20231102	130600	103602490	15100	15100	15100	15100	8
470	20231102	130500	103481690	15100	15110	15110	15100	16
471	20231102	130400	103239970	15110	15110	15110	15110	0
472	20231102	130300	103239970	15110	15110	15110	15110	5
473	20231102	130200	103164420	15120	15120	15120	15120	7
474	20231102	130100	103058580	15100	15100	15100	15100	0
475	20231102	130000	103058580	15100	15100	15100	15100	50
476	20231102	125900	102303580	15090	15140	15140	15090	588
477	20231102	125800	93418690	15140	15150	15150	15140	10
478	20231102	125700	93267270	15150	15150	15150	15150	2
479	20231102	125600	93236970	15140	15140	15140	15140	8
480	20231102	125500	93115850	15150	15150	15150	15150	6
481	20231102	125400	93024950	15160	15160	15160	15160	3
482	20231102	125300	92979470	15160	15160	15160	15160	1
483	20231102	125200	92964310	15150	15150	15150	15150	4
484	20231102	125100	92903710	15160	15160	15160	15160	7
485	20231102	125000	92797590	15160	15170	15170	15160	8
486	20231102	124900	92676270	15160	15160	15160	15160	0
487	20231102	124800	92676270	15160	15160	15160	15160	4
488	20231102	124700	92615630	15170	15170	15170	15170	0
489	20231102	124600	92615630	15170	15170	15170	15170	3
490	20231102	124500	92570120	15160	15160	15160	15160	0
491	20231102	124400	92570120	15160	15160	15160	15160	7
492	20231102	124300	92464000	15160	15170	15170	15160	9
493	20231102	124200	92327550	15170	15170	15170	15170	2
494	20231102	124100	92297210	15160	15160	15160	15160	4
495	20231102	124000	92236570	15160	15160	15160	15160	0
496	20231102	123900	92236570	15160	15160	15160	15160	12
497	20231102	123800	92054650	15170	15170	15170	15170	0
498	20231102	123700	92054650	15170	15160	15170	15160	9
499	20231102	123600	91918160	15160	15180	15180	15160	4
500	20231102	123500	91857490	15160	15160	15160	15160	2
501	20231102	123400	91827170	15150	15150	15150	15150	3
502	20231102	123300	91781720	15140	15140	15140	15140	4
503	20231102	123200	91721160	15140	15150	15150	15140	10
504	20231102	123100	91569740	15140	15140	15140	15140	4
505	20231102	123000	91509180	15150	15150	15150	15150	3
506	20231102	122900	91463730	15140	15140	15140	15140	8
507	20231102	122800	91342610	15140	15140	15140	15140	16
508	20231102	122700	91100370	15140	15140	15140	15140	0
509	20231102	122600	91100370	15140	15140	15140	15130	8
510	20231102	122500	90979280	15140	15140	15140	15140	1
511	20231102	122400	90964140	15140	15150	15160	15140	7
512	20231102	122300	90858100	15150	15150	15150	15150	4
513	20231102	122200	90797500	15140	15140	15140	15140	0
514	20231102	122100	90797500	15140	15140	15140	15140	21
515	20231102	122000	90479560	15160	15170	15170	15160	9
516	20231102	121900	90343080	15160	15160	15160	15160	0
517	20231102	121800	90343080	15160	15160	15160	15160	19
518	20231102	121700	90055040	15170	15140	15170	15140	24
519	20231102	121600	89691360	15150	15150	15150	15150	0
520	20231102	121500	89691360	15150	15150	15150	15150	3
521	20231102	121400	89645910	15140	15140	15140	15140	4
522	20231102	121300	89585350	15140	15140	15140	15140	12
523	20231102	121200	89403670	15150	15150	15150	15150	0
524	20231102	121100	89403670	15150	15150	15150	15150	1
525	20231102	121000	89388520	15150	15150	15150	15150	4
526	20231102	120900	89327920	15140	15140	15140	15140	12
527	20231102	120800	89146240	15130	15130	15130	15130	23
528	20231102	120700	88798250	15140	15140	15140	15140	5
529	20231102	120600	88722550	15140	15140	15140	15140	2
530	20231102	120500	88692270	15140	15140	15140	15140	5
531	20231102	120400	88616570	15150	15150	15150	15150	3
532	20231102	120300	88571120	15140	15140	15140	15140	8
533	20231102	120200	88450000	15130	15130	15130	15130	8
534	20231102	120100	88328960	15150	15150	15150	15150	2
535	20231102	120000	88298660	15140	15140	15140	15140	3
536	20231102	115900	88253240	15130	15130	15130	15130	84
537	20231102	115800	86982320	15130	15130	15130	15130	12
538	20231102	115700	86800760	15140	15140	15140	15140	1
539	20231102	115600	86785620	15130	15130	15130	15130	2
540	20231102	115500	86755360	15140	15140	15140	15140	4
541	20231102	115400	86694800	15140	15140	15140	15140	8
542	20231102	115300	86573680	15150	15150	15150	15150	0
543	20231102	115200	86573680	15150	15140	15150	15140	7
544	20231102	115100	86467670	15140	15140	15140	15140	0
545	20231102	115000	86467670	15140	15140	15140	15140	23
546	20231102	114900	86119450	15140	15140	15140	15140	14
547	20231102	114800	85907490	15130	15130	15130	15130	4
548	20231102	114700	85846970	15140	15140	15140	15140	3
549	20231102	114600	85801550	15140	15140	15140	15140	7
550	20231102	114500	85695570	15150	15150	15150	15150	3
551	20231102	114400	85650120	15140	15140	15140	15140	4
552	20231102	114300	85589560	15140	15140	15140	15140	12
553	20231102	114200	85407880	15130	15130	15130	15130	0
554	20231102	114100	85407880	15130	15150	15150	15130	300
555	20231102	114000	80865130	15150	15150	15150	15150	0
556	20231102	113900	80865130	15150	15150	15150	15150	4
557	20231102	113800	80804530	15170	15170	15170	15170	0
558	20231102	113700	80804530	15170	15160	15170	15160	7
559	20231102	113600	80698400	15160	15160	15160	15160	0
560	20231102	113500	80698400	15160	15160	15160	15160	12
561	20231102	113400	80516480	15160	15160	15160	15160	0
562	20231102	113300	80516480	15160	15170	15170	15160	8
563	20231102	113200	80395160	15160	15160	15160	15160	0
564	20231102	113100	80395160	15160	15180	15180	15160	6
565	20231102	113000	80304160	15170	15170	15170	15170	4
566	20231102	112900	80243480	15160	15160	15160	15160	0
567	20231102	112800	80243480	15160	15160	15160	15160	0
568	20231102	112700	80243480	15160	15160	15160	15160	0
569	20231102	112600	80243480	15160	15200	15200	15160	223
570	20231102	112500	76859270	15190	15190	15190	15190	0
571	20231102	112400	76859270	15190	15190	15190	15190	4
572	20231102	112300	76798510	15200	15190	15200	15190	201
573	20231102	112200	73745310	15190	15200	15200	15190	7
574	20231102	112100	73638950	15190	15190	15190	15190	0
575	20231102	112000	73638950	15190	15190	15190	15190	11
576	20231102	111900	73471860	15190	15190	15190	15190	1
577	20231102	111800	73456670	15200	15200	15200	15200	4
578	20231102	111700	73395870	15190	15190	15190	15190	0
579	20231102	111600	73395870	15190	15190	15190	15190	14
580	20231102	111500	73183210	15200	15200	15200	15200	0
581	20231102	111400	73183210	15200	15200	15200	15200	4
582	20231102	111300	73122410	15190	15190	15190	15190	4
583	20231102	111200	73061650	15190	15190	15190	15190	8
584	20231102	111100	72940130	15190	15190	15190	15190	4
585	20231102	111000	72879370	15200	15200	15200	15200	4
586	20231102	110900	72818570	15190	15190	15190	15190	14
587	20231102	110800	72605910	15190	15190	15190	15190	2
588	20231102	110700	72575530	15190	15190	15190	15190	0
589	20231102	110600	72575530	15190	15180	15190	15180	6
590	20231102	110500	72484410	15170	15180	15180	15170	10
591	20231102	110400	72332650	15180	15180	15180	15180	0
592	20231102	110300	72332650	15180	15190	15190	15180	6
593	20231102	110200	72241550	15180	15180	15180	15180	2
594	20231102	110100	72211190	15180	15200	15200	15180	7
595	20231102	110000	72104850	15200	15200	15200	15200	3
596	20231102	105900	72059250	15180	15180	15180	15180	1
597	20231102	105800	72044070	15170	15160	15170	15160	8
598	20231102	105700	71922770	15170	15170	15170	15170	6
599	20231102	105600	71831750	15180	15180	15180	15180	3
600	20231102	105500	71786210	15180	15180	15180	15180	1
601	20231102	105400	71771030	15170	15170	15170	15170	4
602	20231102	105300	71710350	15170	15170	15170	15170	8
603	20231102	105200	71588990	15170	15170	15170	15170	4
604	20231102	105100	71528310	15180	15180	15180	15180	6
605	20231102	105000	71437230	15170	15180	15180	15170	8
606	20231102	104900	71315860	15190	15190	15190	15190	0
607	20231102	104800	71315860	15190	15190	15190	15190	2
608	20231102	104700	71285480	15190	15180	15190	15180	3
609	20231102	104600	71239920	15170	15170	15180	15170	13
610	20231102	104500	71042700	15170	15170	15170	15170	0
611	20231102	104400	71042700	15170	15170	15170	15170	4
612	20231102	104300	70982020	15180	15180	15180	15180	4
613	20231102	104200	70921300	15180	15190	15190	15180	4
614	20231102	104100	70860560	15190	15190	15190	15190	2
615	20231102	104000	70830180	15190	15190	15190	15190	18
616	20231102	103900	70556760	15190	15190	15190	15190	4
617	20231102	103800	70496000	15200	15180	15210	15180	16
618	20231102	103700	70252910	15190	15190	15190	15190	0
619	20231102	103600	70252910	15190	15190	15190	15190	0
620	20231102	103500	70252910	15190	15190	15190	15190	4
621	20231102	103400	70192150	15190	15190	15190	15190	4
622	20231102	103300	70131390	15200	15190	15200	15190	5
623	20231102	103200	70055430	15190	15180	15190	15180	13
624	20231102	103100	69858020	15180	15170	15180	15170	18
625	20231102	103000	69584900	15180	15170	15180	15170	22
626	20231102	102900	69250960	15160	15160	15160	15160	4
627	20231102	102800	69190320	15170	15160	15170	15160	12
628	20231102	102700	69008380	15160	15170	15170	15160	10
629	20231102	102600	68856760	15170	15170	15170	15170	3
630	20231102	102500	68811250	15170	15170	15170	15170	4
631	20231102	102400	68750570	15160	15160	15160	15160	0
632	20231102	102300	68750570	15160	15160	15160	15160	12
633	20231102	102200	68568650	15170	15170	15170	15170	0
634	20231102	102100	68568650	15170	15170	15170	15170	4
635	20231102	102000	68507970	15170	15160	15170	15160	5
636	20231102	101900	68432160	15150	15150	15150	15150	8
637	20231102	101800	68310960	15150	15150	15150	15150	22
638	20231102	101700	67977660	15140	15150	15150	15140	516
639	20231102	101600	60160300	15140	15140	15140	15140	11
640	20231102	101500	59993760	15150	15150	15150	15150	10
641	20231102	101400	59842260	15140	15140	15140	15140	4
642	20231102	101300	59781700	15150	15150	15150	15150	1
643	20231102	101200	59766550	15150	15130	15150	15130	118
644	20231102	101100	57979700	15140	15140	15140	15140	2
645	20231102	101000	57949420	15140	15140	15140	15130	6
646	20231102	100900	57858620	15140	15140	15140	15140	0
647	20231102	100800	57858620	15140	15130	15140	15130	17
648	20231102	100700	57601360	15140	15140	15140	15140	3
649	20231102	100600	57555940	15130	15140	15140	15130	5
650	20231102	100500	57480280	15140	15140	15140	15140	4
651	20231102	100400	57419720	15130	15130	15130	15130	12
652	20231102	100300	57238160	15130	15130	15130	15130	0
653	20231102	100200	57238160	15130	15140	15140	15130	14
654	20231102	100100	57026240	15140	15130	15140	15130	9
655	20231102	100000	56890060	15130	15140	15140	15130	5
656	20231102	095900	56814400	15130	15130	15130	15130	4
657	20231102	095800	56753880	15140	15140	15140	15140	4
658	20231102	095700	56693320	15130	15130	15130	15130	12
659	20231102	095600	56511760	15140	15140	15140	15140	8
660	20231102	095500	56390640	15140	15130	15140	15130	8
661	20231102	095400	56269560	15130	15140	15140	15130	107
662	20231102	095300	54650260	15140	15140	15140	15140	12
663	20231102	095200	54468580	15140	15140	15140	15140	0
664	20231102	095100	54468580	15140	15140	15140	15140	4
665	20231102	095000	54408020	15140	15140	15140	15140	0
666	20231102	094900	54408020	15140	15150	15150	15140	20
667	20231102	094800	54105140	15150	15150	15150	15150	1
668	20231102	094700	54089990	15140	15140	15140	15140	4
669	20231102	094600	54029430	15140	15140	15140	15140	0
670	20231102	094500	54029430	15140	15140	15150	15140	23
671	20231102	094400	53681150	15140	15140	15140	15140	4
672	20231102	094300	53620590	15150	15150	15150	15150	0
673	20231102	094200	53620590	15150	15150	15150	15150	7
674	20231102	094100	53514540	15150	15150	15150	15150	9
675	20231102	094000	53378190	15150	15150	15150	15150	0
676	20231102	093900	53378190	15150	15150	15150	15150	7
677	20231102	093800	53272140	15150	15150	15150	15150	5
678	20231102	093700	53196390	15140	15140	15140	15140	10
679	20231102	093600	53044990	15150	15150	15150	15150	9
680	20231102	093500	52908640	15170	15160	15170	15160	4
681	20231102	093400	52847990	15160	15180	15180	15160	12
682	20231102	093300	52665960	15180	15180	15180	15180	15
683	20231102	093200	52438260	15170	15170	15170	15170	15
684	20231102	093100	52210710	15170	15160	15170	15160	51
685	20231102	093000	51437530	15160	15160	15160	15160	10
686	20231102	092900	51285930	15170	15160	15170	15160	8
687	20231102	092800	51164610	15170	15170	15170	15170	2
688	20231102	092700	51134270	15170	15160	15170	15160	6
689	20231102	092600	51043290	15170	15170	15170	15170	4
690	20231102	092500	50982610	15180	15180	15180	15180	0
691	20231102	092400	50982610	15180	15170	15180	15170	11
692	20231102	092300	50815710	15160	15160	15160	15160	50
693	20231102	092200	50057710	15180	15160	15180	15160	18
694	20231102	092100	49784650	15160	15160	15160	15160	0
695	20231102	092000	49784650	15160	15160	15160	15160	0
696	20231102	091900	49784650	15160	15160	15160	15160	5
697	20231102	091800	49708850	15160	15120	15160	15120	13
698	20231102	091700	49512250	15110	15110	15110	15110	4
699	20231102	091600	49451810	15110	15110	15110	15110	7
700	20231102	091500	49346040	15110	15120	15120	15100	12
701	20231102	091400	49164690	15120	15100	15120	15100	21
702	20231102	091300	48847330	15090	15090	15090	15090	6
703	20231102	091200	48756790	15090	15080	15090	15080	8
704	20231102	091100	48636110	15080	15070	15080	15070	24
705	20231102	091000	48274390	15030	15040	15040	15030	197
706	20231102	090900	45313340	15050	15040	15060	15040	107
707	20231102	090800	43703010	15040	15030	15050	15030	262
708	20231102	090700	39764470	15030	15040	15060	15030	277
709	20231102	090600	35599070	15040	15040	15070	15030	236
710	20231102	090500	32049920	15030	15020	15030	15020	310
711	20231102	090400	27391900	15020	15160	15160	15010	270
712	20231102	090300	23334370	15060	15080	15080	15050	396
713	20231102	090200	17369350	15070	15070	15080	15070	271
714	20231102	090100	13284900	15070	15140	15140	15070	651
715	20231102	090000	3455440	15150	15160	15160	15150	228