KissMeData/018310/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190300	163351900	15570	15570	15570	15570	541
3	20231106	190200	163351900	15570	15570	15570	15570	0
4	20231106	190100	163351900	15570	15570	15570	15570	0
5	20231106	190000	163351900	15570	15570	15570	15570	0
6	20231106	185900	163351900	15570	15570	15570	15570	0
7	20231106	185800	163351900	15570	15570	15570	15570	0
8	20231106	185700	163351900	15570	15570	15570	15570	0
9	20231106	185600	163351900	15570	15570	15570	15570	0
10	20231106	185500	163351900	15570	15570	15570	15570	0
11	20231106	185400	163351900	15570	15570	15570	15570	0
12	20231106	185300	163351900	15570	15570	15570	15570	0
13	20231106	185200	163351900	15570	15570	15570	15570	0
14	20231106	185100	163351900	15570	15570	15570	15570	0
15	20231106	185000	163351900	15570	15570	15570	15570	0
16	20231106	184900	163351900	15570	15570	15570	15570	0
17	20231106	184800	163351900	15570	15570	15570	15570	0
18	20231106	184700	163351900	15570	15570	15570	15570	0
19	20231106	184600	163351900	15570	15570	15570	15570	0
20	20231106	184500	163351900	15570	15570	15570	15570	0
21	20231106	184400	163351900	15570	15570	15570	15570	0
22	20231106	184300	163351900	15570	15570	15570	15570	0
23	20231106	184200	163351900	15570	15570	15570	15570	0
24	20231106	184100	163351900	15570	15570	15570	15570	0
25	20231106	184000	163351900	15570	15570	15570	15570	0
26	20231106	183900	163351900	15570	15570	15570	15570	0
27	20231106	183800	163351900	15570	15570	15570	15570	0
28	20231106	183700	163351900	15570	15570	15570	15570	0
29	20231106	183600	163351900	15570	15570	15570	15570	0
30	20231106	183500	163351900	15570	15570	15570	15570	0
31	20231106	183400	163351900	15570	15570	15570	15570	0
32	20231106	183300	163351900	15570	15570	15570	15570	541
33	20231106	183200	163351900	15570	15570	15570	15570	0
34	20231106	183100	163351900	15570	15570	15570	15570	0
35	20231106	183000	163351900	15570	15570	15570	15570	0
36	20231106	182900	163351900	15570	15570	15570	15570	0
37	20231106	182800	163351900	15570	15570	15570	15570	0
38	20231106	182700	163351900	15570	15570	15570	15570	0
39	20231106	182600	163351900	15570	15570	15570	15570	0
40	20231106	182500	163351900	15570	15570	15570	15570	0
41	20231106	182400	163351900	15570	15570	15570	15570	0
42	20231106	182300	163351900	15570	15570	15570	15570	0
43	20231106	182200	163351900	15570	15570	15570	15570	0
44	20231106	182100	163351900	15570	15570	15570	15570	0
45	20231106	182000	163351900	15570	15570	15570	15570	0
46	20231106	181900	163351900	15570	15570	15570	15570	0
47	20231106	181800	163351900	15570	15570	15570	15570	0
48	20231106	181700	163351900	15570	15570	15570	15570	0
49	20231106	181600	163351900	15570	15570	15570	15570	0
50	20231106	181500	163351900	15570	15570	15570	15570	0
51	20231106	181400	163351900	15570	15570	15570	15570	0
52	20231106	181300	163351900	15570	15570	15570	15570	0
53	20231106	181200	163351900	15570	15570	15570	15570	0
54	20231106	181100	163351900	15570	15570	15570	15570	0
55	20231106	181000	163351900	15570	15570	15570	15570	0
56	20231106	180900	163351900	15570	15570	15570	15570	0
57	20231106	180800	163351900	15570	15570	15570	15570	0
58	20231106	180700	163351900	15570	15570	15570	15570	0
59	20231106	180600	163351900	15570	15570	15570	15570	0
60	20231106	180500	163351900	15570	15570	15570	15570	0
61	20231106	180400	163351900	15570	15570	15570	15570	0
62	20231106	180300	163351900	15570	15570	15570	15570	541
63	20231106	180200	163351900	15570	15570	15570	15570	0
64	20231106	180100	163351900	15570	15570	15570	15570	0
65	20231106	180000	163351900	15570	15570	15570	15570	0
66	20231106	175900	163351900	15570	15570	15570	15570	0
67	20231106	175800	163351900	15570	15570	15570	15570	0
68	20231106	175700	163351900	15570	15570	15570	15570	0
69	20231106	175600	163351900	15570	15570	15570	15570	0
70	20231106	175500	163351900	15570	15570	15570	15570	0
71	20231106	175400	163351900	15570	15570	15570	15570	0
72	20231106	175300	163351900	15570	15570	15570	15570	0
73	20231106	175200	163351900	15570	15570	15570	15570	0
74	20231106	175100	163351900	15570	15570	15570	15570	0
75	20231106	175000	163351900	15570	15570	15570	15570	0
76	20231106	174900	163351900	15570	15570	15570	15570	0
77	20231106	174800	163351900	15570	15570	15570	15570	0
78	20231106	174700	163351900	15570	15570	15570	15570	0
79	20231106	174600	163351900	15570	15570	15570	15570	0
80	20231106	174500	163351900	15570	15570	15570	15570	0
81	20231106	174400	163351900	15570	15570	15570	15570	0
82	20231106	174300	163351900	15570	15570	15570	15570	0
83	20231106	174200	163351900	15570	15570	15570	15570	0
84	20231106	174100	163351900	15570	15570	15570	15570	0
85	20231106	174000	163351900	15570	15570	15570	15570	0
86	20231106	173900	163351900	15570	15570	15570	15570	0
87	20231106	173800	163351900	15570	15570	15570	15570	0
88	20231106	173700	163351900	15570	15570	15570	15570	0
89	20231106	173600	163351900	15570	15570	15570	15570	0
90	20231106	173500	163351900	15570	15570	15570	15570	0
91	20231106	173400	163351900	15570	15570	15570	15570	0
92	20231106	173300	163351900	15570	15570	15570	15570	541
93	20231106	173200	163351900	15570	15570	15570	15570	0
94	20231106	173100	163351900	15570	15570	15570	15570	0
95	20231106	173000	163351900	15570	15570	15570	15570	0
96	20231106	172900	163351900	15570	15570	15570	15570	0
97	20231106	172800	163351900	15570	15570	15570	15570	0
98	20231106	172700	163351900	15570	15570	15570	15570	0
99	20231106	172600	163351900	15570	15570	15570	15570	0
100	20231106	172500	163351900	15570	15570	15570	15570	0
101	20231106	172400	163351900	15570	15570	15570	15570	0
102	20231106	172300	163351900	15570	15570	15570	15570	0
103	20231106	172200	163351900	15570	15570	15570	15570	0
104	20231106	172100	163351900	15570	15570	15570	15570	0
105	20231106	172000	163351900	15570	15570	15570	15570	0
106	20231106	171900	163351900	15570	15570	15570	15570	0
107	20231106	171800	163351900	15570	15570	15570	15570	0
108	20231106	171700	163351900	15570	15570	15570	15570	0
109	20231106	171600	163351900	15570	15570	15570	15570	0
110	20231106	171500	163351900	15570	15570	15570	15570	0
111	20231106	171400	163351900	15570	15570	15570	15570	0
112	20231106	171300	163351900	15570	15570	15570	15570	0
113	20231106	171200	163351900	15570	15570	15570	15570	0
114	20231106	171100	163351900	15570	15570	15570	15570	0
115	20231106	171000	163351900	15570	15570	15570	15570	0
116	20231106	170900	163351900	15570	15570	15570	15570	0
117	20231106	170800	163351900	15570	15570	15570	15570	0
118	20231106	170700	163351900	15570	15570	15570	15570	0
119	20231106	170600	163351900	15570	15570	15570	15570	0
120	20231106	170500	163351900	15570	15570	15570	15570	0
121	20231106	170400	163351900	15570	15570	15570	15570	0
122	20231106	170300	163351900	15570	15570	15570	15570	541
123	20231106	170200	163351900	15570	15570	15570	15570	0
124	20231106	170100	163351900	15570	15570	15570	15570	0
125	20231106	170000	163351900	15570	15570	15570	15570	0
126	20231106	165900	163351900	15570	15570	15570	15570	0
127	20231106	165800	163351900	15570	15570	15570	15570	0
128	20231106	165700	163351900	15570	15570	15570	15570	0
129	20231106	165600	163351900	15570	15570	15570	15570	0
130	20231106	165500	163351900	15570	15570	15570	15570	0
131	20231106	165400	163351900	15570	15570	15570	15570	0
132	20231106	165300	163351900	15570	15570	15570	15570	0
133	20231106	165200	163351900	15570	15570	15570	15570	0
134	20231106	165100	163351900	15570	15570	15570	15570	0
135	20231106	165000	163351900	15570	15570	15570	15570	0
136	20231106	164900	163351900	15570	15570	15570	15570	0
137	20231106	164800	163351900	15570	15570	15570	15570	0
138	20231106	164700	163351900	15570	15570	15570	15570	0
139	20231106	164600	163351900	15570	15570	15570	15570	0
140	20231106	164500	163351900	15570	15570	15570	15570	0
141	20231106	164400	163351900	15570	15570	15570	15570	0
142	20231106	164300	163351900	15570	15570	15570	15570	0
143	20231106	164200	163351900	15570	15570	15570	15570	0
144	20231106	164100	163351900	15570	15570	15570	15570	0
145	20231106	164000	163351900	15570	15570	15570	15570	0
146	20231106	163900	163351900	15570	15570	15570	15570	0
147	20231106	163800	163351900	15570	15570	15570	15570	0
148	20231106	163700	163351900	15570	15570	15570	15570	0
149	20231106	163600	163351900	15570	15570	15570	15570	0
150	20231106	163500	163351900	15570	15570	15570	15570	0
151	20231106	163400	163351900	15570	15570	15570	15570	0
152	20231106	163300	163351900	15570	15570	15570	15570	541
153	20231106	163200	163351900	15570	15570	15570	15570	0
154	20231106	163100	163351900	15570	15570	15570	15570	0
155	20231106	163000	163351900	15570	15570	15570	15570	0
156	20231106	162900	163351900	15570	15570	15570	15570	0
157	20231106	162800	163351900	15570	15570	15570	15570	0
158	20231106	162700	163351900	15570	15570	15570	15570	0
159	20231106	162600	163351900	15570	15570	15570	15570	0
160	20231106	162500	163351900	15570	15570	15570	15570	0
161	20231106	162400	163351900	15570	15570	15570	15570	0
162	20231106	162300	163351900	15570	15570	15570	15570	0
163	20231106	162200	163351900	15570	15570	15570	15570	0
164	20231106	162100	163351900	15570	15570	15570	15570	0
165	20231106	162000	163351900	15570	15570	15570	15570	0
166	20231106	161900	163351900	15570	15570	15570	15570	0
167	20231106	161800	163351900	15570	15570	15570	15570	0
168	20231106	161700	163351900	15570	15570	15570	15570	0
169	20231106	161600	163351900	15570	15570	15570	15570	0
170	20231106	161500	163351900	15570	15570	15570	15570	0
171	20231106	161400	163351900	15570	15570	15570	15570	0
172	20231106	161300	163351900	15570	15570	15570	15570	0
173	20231106	161200	163351900	15570	15570	15570	15570	0
174	20231106	161100	163351900	15570	15570	15570	15570	0
175	20231106	161000	163351900	15570	15570	15570	15570	0
176	20231106	160900	163351900	15570	15570	15570	15570	0
177	20231106	160800	163351900	15570	15570	15570	15570	0
178	20231106	160700	163351900	15570	15570	15570	15570	0
179	20231106	160600	163351900	15570	15570	15570	15570	0
180	20231106	160500	163351900	15570	15570	15570	15570	0
181	20231106	160400	163351900	15570	15570	15570	15570	0
182	20231106	160300	163351900	15570	15570	15570	15570	541
183	20231106	160200	163351900	15570	15570	15570	15570	0
184	20231106	160100	163351900	15570	15570	15570	15570	0
185	20231106	160000	163351900	15570	15570	15570	15570	0
186	20231106	155900	163351900	15570	15570	15570	15570	0
187	20231106	155800	163351900	15570	15570	15570	15570	0
188	20231106	155700	163351900	15570	15570	15570	15570	0
189	20231106	155600	163351900	15570	15570	15570	15570	0
190	20231106	155500	163351900	15570	15570	15570	15570	0
191	20231106	155400	163351900	15570	15570	15570	15570	0
192	20231106	155300	163351900	15570	15570	15570	15570	0
193	20231106	155200	163351900	15570	15570	15570	15570	0
194	20231106	155100	163351900	15570	15570	15570	15570	0
195	20231106	155000	163351900	15570	15570	15570	15570	0
196	20231106	154900	163351900	15570	15570	15570	15570	0
197	20231106	154800	163351900	15570	15570	15570	15570	0
198	20231106	154700	163351900	15570	15570	15570	15570	0
199	20231106	154600	163351900	15570	15570	15570	15570	0
200	20231106	154500	163351900	15570	15570	15570	15570	0
201	20231106	154400	163351900	15570	15570	15570	15570	0
202	20231106	154300	163351900	15570	15570	15570	15570	0
203	20231106	154200	163351900	15570	15570	15570	15570	0
204	20231106	154100	163351900	15570	15570	15570	15570	0
205	20231106	154000	163351900	15570	15570	15570	15570	0
206	20231106	153900	163351900	15570	15570	15570	15570	0
207	20231106	153800	163351900	15570	15570	15570	15570	0
208	20231106	153700	163351900	15570	15570	15570	15570	0
209	20231106	153600	163351900	15570	15570	15570	15570	0
210	20231106	153500	163351900	15570	15570	15570	15570	0
211	20231106	153400	163351900	15570	15570	15570	15570	0
212	20231106	153300	163351900	15570	15570	15570	15570	541
213	20231106	153200	163351900	15570	15570	15570	15570	0
214	20231106	153100	163351900	15570	15570	15570	15570	0
215	20231106	153000	163351900	15570	15570	15570	15570	541
216	20231106	152900	154928530	15690	15690	15690	15690	0
217	20231106	152800	154928530	15690	15690	15690	15690	0
218	20231106	152700	154928530	15690	15690	15690	15690	0
219	20231106	152600	154928530	15690	15690	15690	15690	0
220	20231106	152500	154928530	15690	15690	15690	15690	0
221	20231106	152400	154928530	15690	15690	15690	15690	0
222	20231106	152300	154928530	15690	15690	15690	15690	0
223	20231106	152200	154928530	15690	15690	15690	15690	0
224	20231106	152100	154928530	15690	15690	15690	15690	0
225	20231106	152000	154928530	15690	15690	15690	15690	0
226	20231106	151900	154928530	15690	15660	15690	15660	14
227	20231106	151800	154709080	15660	15660	15660	15660	0
228	20231106	151700	154709080	15660	15660	15660	15660	1
229	20231106	151600	154693420	15610	15620	15670	15610	9
230	20231106	151500	154552820	15590	15590	15590	15590	5
231	20231106	151400	154474870	15590	15590	15590	15590	5
232	20231106	151300	154396920	15590	15590	15590	15590	4
233	20231106	151200	154334560	15590	15590	15590	15590	10
234	20231106	151100	154178660	15590	15590	15590	15590	7
235	20231106	151000	154069530	15690	15590	15690	15590	7
236	20231106	150900	153959950	15590	15590	15590	15590	10
237	20231106	150800	153804050	15690	15690	15690	15690	1
238	20231106	150700	153788360	15690	15590	15690	15590	11
239	20231106	150600	153616620	15590	15590	15590	15590	4
240	20231106	150500	153554260	15590	15590	15590	15590	10
241	20231106	150400	153398360	15590	15590	15590	15590	5
242	20231106	150300	153320410	15590	15680	15680	15590	5
243	20231106	150200	153242370	15670	15590	15670	15590	10
244	20231106	150100	153086070	15690	15690	15690	15690	0
245	20231106	150000	153086070	15690	15610	15690	15610	15
246	20231106	145900	152851670	15620	15600	15620	15600	5
247	20231106	145800	152773650	15580	15580	15580	15580	10
248	20231106	145700	152617850	15580	15650	15650	15580	5
249	20231106	145600	152539880	15590	15590	15590	15590	5
250	20231106	145500	152461930	15610	15590	15610	15590	10
251	20231106	145400	152305930	15580	15580	15580	15580	5
252	20231106	145300	152228030	15580	15580	15580	15580	5
253	20231106	145200	152150130	15590	15590	15590	15590	9
254	20231106	145100	152009820	15590	15590	15590	15590	5
255	20231106	145000	151931870	15690	15690	15690	15690	1
256	20231106	144900	151916180	15590	15590	15590	15590	58
257	20231106	144800	151011960	15590	15610	15610	15590	10
258	20231106	144700	150855920	15590	15590	15590	15590	5
259	20231106	144600	150777970	15590	15590	15590	15590	5
260	20231106	144500	150700020	15590	15590	15590	15590	7
261	20231106	144400	150590890	15660	15590	15660	15590	9
262	20231106	144300	150450440	15590	15590	15590	15590	5
263	20231106	144200	150372490	15690	15690	15690	15690	1
264	20231106	144100	150356800	15590	15590	15590	15590	15
265	20231106	144000	150122950	15590	15590	15590	15590	46
266	20231106	143900	149405810	15590	15590	15590	15590	5
267	20231106	143800	149327860	15590	15590	15590	15590	9
268	20231106	143700	149187550	15590	15660	15660	15590	5
269	20231106	143600	149109320	15590	15590	15590	15590	5
270	20231106	143500	149031370	15590	15680	15680	15590	5
271	20231106	143400	148953330	15590	15590	15590	15590	11
272	20231106	143300	148781840	15600	15600	15600	15600	4
273	20231106	143200	148719440	15600	15600	15600	15600	0
274	20231106	143100	148719440	15600	15610	15610	15600	14
275	20231106	143000	148501030	15610	15610	15610	15610	5
276	20231106	142900	148422980	15610	15610	15610	15610	5
277	20231106	142800	148344930	15610	15610	15610	15610	5
278	20231106	142700	148266880	15610	15610	15610	15610	10
279	20231106	142600	148110780	15610	15610	15610	15610	5
280	20231106	142500	148032730	15610	15610	15610	15610	5
281	20231106	142400	147954680	15610	15610	15610	15610	13
282	20231106	142300	147751750	15620	15620	15620	15620	1
283	20231106	142200	147736130	15610	15610	15610	15610	5
284	20231106	142100	147658080	15720	15610	15720	15610	16
285	20231106	142000	147407210	15610	15610	15610	15610	1
286	20231106	141900	147391600	15590	15590	15590	15590	10
287	20231106	141800	147235700	15590	15590	15590	15590	5
288	20231106	141700	147157750	15590	15590	15590	15590	9
289	20231106	141600	147017440	15590	15590	15590	15590	5
290	20231106	141500	146939490	15590	15590	15590	15590	5
291	20231106	141400	146861540	15590	15590	15590	15590	5
292	20231106	141300	146783590	15590	15610	15610	15590	10
293	20231106	141200	146627590	15610	15610	15610	15610	5
294	20231106	141100	146549540	15610	15610	15610	15610	5
295	20231106	141000	146471490	15620	15610	15620	15610	9
296	20231106	140900	146330960	15590	15590	15590	15590	5
297	20231106	140800	146253010	15590	15590	15590	15590	5
298	20231106	140700	146175060	15590	15590	15590	15590	10
299	20231106	140600	146019160	15610	15610	15610	15610	5
300	20231106	140500	145941110	15610	15610	15610	15610	5
301	20231106	140400	145863060	15610	15610	15610	15610	5
302	20231106	140300	145785010	15710	15700	15710	15700	661
303	20231106	140200	135407300	15700	15580	15700	15580	145
304	20231106	140100	133132330	15580	15580	15580	15580	5
305	20231106	140000	133054430	15590	15590	15590	15590	5
306	20231106	135900	132976480	15680	15680	15680	15680	0
307	20231106	135800	132976480	15680	15680	15680	15680	0
308	20231106	135700	132976480	15680	15680	15680	15680	0
309	20231106	135600	132976480	15680	15680	15680	15680	0
310	20231106	135500	132976480	15680	15680	15680	15680	0
311	20231106	135400	132976480	15680	15680	15680	15680	1
312	20231106	135300	132960800	15680	15670	15680	15670	700
313	20231106	135200	121991790	15660	15660	15660	15660	6
314	20231106	135100	121897830	15660	15630	15660	15630	294
315	20231106	135000	117299220	15630	15630	15630	15630	0
316	20231106	134900	117299220	15630	15630	15630	15630	0
317	20231106	134800	117299220	15630	15630	15630	15630	0
318	20231106	134700	117299220	15630	15630	15630	15630	0
319	20231106	134600	117299220	15630	15630	15630	15630	0
320	20231106	134500	117299220	15630	15630	15630	15630	20
321	20231106	134400	116986620	15630	15630	15630	15630	0
322	20231106	134300	116986620	15630	15630	15630	15630	0
323	20231106	134200	116986620	15630	15630	15630	15630	0
324	20231106	134100	116986620	15630	15630	15630	15630	0
325	20231106	134000	116986620	15630	15630	15630	15630	0
326	20231106	133900	116986620	15630	15630	15630	15630	0
327	20231106	133800	116986620	15630	15630	15630	15630	0
328	20231106	133700	116986620	15630	15630	15630	15630	0
329	20231106	133600	116986620	15630	15630	15630	15630	6
330	20231106	133500	116892840	15630	15630	15630	15630	0
331	20231106	133400	116892840	15630	15630	15630	15630	0
332	20231106	133300	116892840	15630	15630	15630	15630	0
333	20231106	133200	116892840	15630	15630	15630	15630	88
334	20231106	133100	115517400	15630	15630	15630	15630	105
335	20231106	133000	113876250	15630	15630	15630	15630	0
336	20231106	132900	113876250	15630	15630	15630	15630	0
337	20231106	132800	113876250	15630	15630	15630	15630	0
338	20231106	132700	113876250	15630	15630	15630	15630	197
339	20231106	132600	110797140	15630	15630	15630	15630	0
340	20231106	132500	110797140	15630	15630	15630	15630	0
341	20231106	132400	110797140	15630	15630	15630	15630	0
342	20231106	132300	110797140	15630	15630	15630	15630	0
343	20231106	132200	110797140	15630	15630	15630	15630	0
344	20231106	132100	110797140	15630	15630	15630	15630	0
345	20231106	132000	110797140	15630	15630	15630	15630	0
346	20231106	131900	110797140	15630	15630	15630	15630	1
347	20231106	131800	110781510	15560	15560	15560	15560	0
348	20231106	131700	110781510	15560	15560	15560	15560	0
349	20231106	131600	110781510	15560	15560	15560	15560	0
350	20231106	131500	110781510	15560	15560	15560	15560	0
351	20231106	131400	110781510	15560	15560	15560	15560	0
352	20231106	131300	110781510	15560	15560	15560	15560	0
353	20231106	131200	110781510	15560	15560	15560	15560	0
354	20231106	131100	110781510	15560	15560	15560	15560	0
355	20231106	131000	110781510	15560	15560	15560	15560	0
356	20231106	130900	110781510	15560	15660	15660	15560	12
357	20231106	130800	110594690	15670	15670	15670	15670	0
358	20231106	130700	110594690	15670	15670	15670	15670	0
359	20231106	130600	110594690	15670	15670	15670	15670	0
360	20231106	130500	110594690	15670	15670	15670	15670	0
361	20231106	130400	110594690	15670	15670	15670	15670	0
362	20231106	130300	110594690	15670	15670	15670	15670	0
363	20231106	130200	110594690	15670	15670	15670	15670	0
364	20231106	130100	110594690	15670	15670	15670	15670	0
365	20231106	130000	110594690	15670	15670	15670	15670	2
366	20231106	125900	110563350	15550	15550	15550	15550	35
367	20231106	125800	110019100	15500	15500	15500	15500	0
368	20231106	125700	110019100	15500	15500	15500	15500	0
369	20231106	125600	110019100	15500	15500	15500	15500	407
370	20231106	125500	103710600	15500	15670	15670	15500	2471
371	20231106	125400	65385010	15670	15670	15670	15670	100
372	20231106	125300	63818010	15670	15670	15670	15670	6
373	20231106	125200	63723990	15680	15680	15680	15680	2
374	20231106	125100	63692630	15670	15670	15670	15670	53
375	20231106	125000	62862120	15670	15670	15670	15670	0
376	20231106	124900	62862120	15670	15660	15670	15660	30
377	20231106	124800	62392260	15620	15620	15620	15620	0
378	20231106	124700	62392260	15620	15620	15620	15620	0
379	20231106	124600	62392260	15620	15620	15620	15620	0
380	20231106	124500	62392260	15620	15620	15620	15620	0
381	20231106	124400	62392260	15620	15620	15620	15620	0
382	20231106	124300	62392260	15620	15620	15620	15620	0
383	20231106	124200	62392260	15620	15620	15620	15620	0
384	20231106	124100	62392260	15620	15620	15620	15620	0
385	20231106	124000	62392260	15620	15620	15620	15620	0
386	20231106	123900	62392260	15620	15620	15620	15620	0
387	20231106	123800	62392260	15620	15620	15620	15620	0
388	20231106	123700	62392260	15620	15620	15620	15620	0
389	20231106	123600	62392260	15620	15620	15620	15620	0
390	20231106	123500	62392260	15620	15620	15620	15620	16
391	20231106	123400	62142340	15620	15620	15620	15620	0
392	20231106	123300	62142340	15620	15620	15620	15620	0
393	20231106	123200	62142340	15620	15620	15620	15620	1
394	20231106	123100	62126720	15620	15620	15620	15620	0
395	20231106	123000	62126720	15620	15620	15620	15620	0
396	20231106	122900	62126720	15620	15620	15620	15620	0
397	20231106	122800	62126720	15620	15620	15620	15620	0
398	20231106	122700	62126720	15620	15620	15620	15620	0
399	20231106	122600	62126720	15620	15620	15620	15620	0
400	20231106	122500	62126720	15620	15620	15620	15620	10
401	20231106	122400	61970520	15640	15540	15640	15520	101
402	20231106	122300	60402740	15630	15630	15630	15630	0
403	20231106	122200	60402740	15630	15630	15630	15630	18
404	20231106	122100	60121400	15520	15520	15520	15520	0
405	20231106	122000	60121400	15520	15560	15560	15520	100
406	20231106	121900	58567900	15660	15660	15660	15660	5
407	20231106	121800	58489600	15660	15660	15660	15660	0
408	20231106	121700	58489600	15660	15660	15660	15660	0
409	20231106	121600	58489600	15660	15660	15660	15660	0
410	20231106	121500	58489600	15660	15660	15660	15660	0
411	20231106	121400	58489600	15660	15660	15660	15660	0
412	20231106	121300	58489600	15660	15660	15660	15660	0
413	20231106	121200	58489600	15660	15660	15660	15660	50
414	20231106	121100	57706600	15660	15660	15660	15660	0
415	20231106	121000	57706600	15660	15660	15660	15660	0
416	20231106	120900	57706600	15660	15660	15660	15660	0
417	20231106	120800	57706600	15660	15660	15660	15660	0
418	20231106	120700	57706600	15660	15660	15660	15660	0
419	20231106	120600	57706600	15660	15660	15660	15660	0
420	20231106	120500	57706600	15660	15660	15660	15660	0
421	20231106	120400	57706600	15660	15660	15660	15660	0
422	20231106	120300	57706600	15660	15660	15660	15660	0
423	20231106	120200	57706600	15660	15660	15660	15660	1
424	20231106	120100	57690940	15650	15650	15650	15650	0
425	20231106	120000	57690940	15650	15650	15650	15650	0
426	20231106	115900	57690940	15650	15650	15650	15650	0
427	20231106	115800	57690940	15650	15650	15650	15650	4
428	20231106	115700	57628340	15650	15650	15650	15650	0
429	20231106	115600	57628340	15650	15650	15650	15650	3
430	20231106	115500	57581390	15550	15550	15550	15550	0
431	20231106	115400	57581390	15550	15550	15550	15550	0
432	20231106	115300	57581390	15550	15550	15550	15550	3
433	20231106	115200	57534740	15650	15650	15650	15650	0
434	20231106	115100	57534740	15650	15650	15650	15650	0
435	20231106	115000	57534740	15650	15650	15650	15650	0
436	20231106	114900	57534740	15650	15650	15650	15650	0
437	20231106	114800	57534740	15650	15560	15650	15560	2
438	20231106	114700	57503530	15540	15540	15540	15540	0
439	20231106	114600	57503530	15540	15540	15540	15540	0
440	20231106	114500	57503530	15540	15540	15540	15540	0
441	20231106	114400	57503530	15540	15540	15540	15540	0
442	20231106	114300	57503530	15540	15540	15540	15540	0
443	20231106	114200	57503530	15540	15540	15540	15540	0
444	20231106	114100	57503530	15540	15540	15540	15540	0
445	20231106	114000	57503530	15540	15540	15540	15540	0
446	20231106	113900	57503530	15540	15540	15540	15540	0
447	20231106	113800	57503530	15540	15540	15540	15540	0
448	20231106	113700	57503530	15540	15560	15560	15540	10
449	20231106	113600	57348070	15710	15710	15710	15710	0
450	20231106	113500	57348070	15710	15710	15710	15710	0
451	20231106	113400	57348070	15710	15710	15710	15710	0
452	20231106	113300	57348070	15710	15710	15710	15710	0
453	20231106	113200	57348070	15710	15710	15710	15710	0
454	20231106	113100	57348070	15710	15710	15710	15710	0
455	20231106	113000	57348070	15710	15710	15710	15710	0
456	20231106	112900	57348070	15710	15710	15710	15710	0
457	20231106	112800	57348070	15710	15710	15710	15710	0
458	20231106	112700	57348070	15710	15710	15710	15710	0
459	20231106	112600	57348070	15710	15710	15710	15710	1
460	20231106	112500	57332360	15560	15560	15560	15560	62
461	20231106	112400	56367640	15560	15560	15560	15560	9
462	20231106	112300	56227600	15640	15640	15640	15640	0
463	20231106	112200	56227600	15640	15640	15640	15640	0
464	20231106	112100	56227600	15640	15640	15640	15640	0
465	20231106	112000	56227600	15640	15640	15640	15640	0
466	20231106	111900	56227600	15640	15640	15640	15640	0
467	20231106	111800	56227600	15640	15690	15690	15640	10
468	20231106	111700	56071150	15720	15720	15720	15720	0
469	20231106	111600	56071150	15720	15720	15720	15720	0
470	20231106	111500	56071150	15720	15720	15720	15720	0
471	20231106	111400	56071150	15720	15720	15720	15720	0
472	20231106	111300	56071150	15720	15720	15720	15720	0
473	20231106	111200	56071150	15720	15720	15720	15720	0
474	20231106	111100	56071150	15720	15720	15720	15720	0
475	20231106	111000	56071150	15720	15720	15720	15720	0
476	20231106	110900	56071150	15720	15720	15720	15720	0
477	20231106	110800	56071150	15720	15720	15720	15720	0
478	20231106	110700	56071150	15720	15720	15720	15720	0
479	20231106	110600	56071150	15720	15720	15720	15720	1
480	20231106	110500	56055430	15660	15660	15660	15660	0
481	20231106	110400	56055430	15660	15660	15660	15660	0
482	20231106	110300	56055430	15660	15660	15660	15660	0
483	20231106	110200	56055430	15660	15660	15660	15660	5
484	20231106	110100	55977130	15700	15700	15700	15700	0
485	20231106	110000	55977130	15700	15700	15700	15700	5
486	20231106	105900	55898630	15730	15730	15730	15730	0
487	20231106	105800	55898630	15730	15730	15730	15730	0
488	20231106	105700	55898630	15730	15730	15730	15730	0
489	20231106	105600	55898630	15730	15730	15730	15730	0
490	20231106	105500	55898630	15730	15730	15730	15730	2
491	20231106	105400	55867170	15730	15730	15730	15730	0
492	20231106	105300	55867170	15730	15730	15730	15730	1
493	20231106	105200	55851440	15730	15730	15730	15730	201
494	20231106	105100	52689710	15730	15730	15730	15730	0
495	20231106	105000	52689710	15730	15730	15730	15730	0
496	20231106	104900	52689710	15730	15730	15730	15730	0
497	20231106	104800	52689710	15730	15730	15730	15730	0
498	20231106	104700	52689710	15730	15730	15730	15730	0
499	20231106	104600	52689710	15730	15730	15730	15730	1
500	20231106	104500	52673980	15740	15740	15740	15740	0
501	20231106	104400	52673980	15740	15740	15740	15740	0
502	20231106	104300	52673980	15740	15740	15740	15740	0
503	20231106	104200	52673980	15740	15740	15740	15740	0
504	20231106	104100	52673980	15740	15740	15740	15740	0
505	20231106	104000	52673980	15740	15740	15740	15740	0
506	20231106	103900	52673980	15740	15740	15740	15740	0
507	20231106	103800	52673980	15740	15740	15740	15740	0
508	20231106	103700	52673980	15740	15740	15740	15740	0
509	20231106	103600	52673980	15740	15740	15740	15740	0
510	20231106	103500	52673980	15740	15740	15740	15740	0
511	20231106	103400	52673980	15740	15740	15740	15740	0
512	20231106	103300	52673980	15740	15720	15740	15720	100
513	20231106	103200	51100110	15740	15740	15740	15740	0
514	20231106	103100	51100110	15740	15740	15740	15740	0
515	20231106	103000	51100110	15740	15740	15740	15740	0
516	20231106	102900	51100110	15740	15740	15740	15740	0
517	20231106	102800	51100110	15740	15740	15740	15740	0
518	20231106	102700	51100110	15740	15740	15740	15740	0
519	20231106	102600	51100110	15740	15740	15740	15740	0
520	20231106	102500	51100110	15740	15740	15740	15640	4
521	20231106	102400	51037350	15640	15580	15640	15580	97
522	20231106	102300	49523030	15580	15580	15580	15580	0
523	20231106	102200	49523030	15580	15580	15580	15580	0
524	20231106	102100	49523030	15580	15580	15580	15580	0
525	20231106	102000	49523030	15580	15580	15580	15580	0
526	20231106	101900	49523030	15580	15580	15580	15580	11
527	20231106	101800	49351650	15580	15580	15580	15580	0
528	20231106	101700	49351650	15580	15580	15580	15580	2
529	20231106	101600	49320490	15500	15500	15500	15500	0
530	20231106	101500	49320490	15500	15500	15500	15500	0
531	20231106	101400	49320490	15500	15500	15500	15500	0
532	20231106	101300	49320490	15500	15500	15500	15500	0
533	20231106	101200	49320490	15500	15500	15500	15500	0
534	20231106	101100	49320490	15500	15500	15500	15500	0
535	20231106	101000	49320490	15500	15500	15500	15500	0
536	20231106	100900	49320490	15500	15500	15500	15500	0
537	20231106	100800	49320490	15500	15620	15620	15500	87
538	20231106	100700	47965730	15630	15650	15650	15630	256
539	20231106	100600	43963850	15640	15670	15670	15640	110
540	20231106	100500	42242790	15760	15760	15760	15760	0
541	20231106	100400	42242790	15760	15760	15760	15760	0
542	20231106	100300	42242790	15760	15760	15760	15760	0
543	20231106	100200	42242790	15760	15760	15760	15760	0
544	20231106	100100	42242790	15760	15760	15760	15760	129
545	20231106	100000	40209750	15760	15760	15760	15760	1
546	20231106	095900	40193990	15760	15760	15760	15760	0
547	20231106	095800	40193990	15760	15760	15760	15760	0
548	20231106	095700	40193990	15760	15760	15760	15760	0
549	20231106	095600	40193990	15760	15760	15760	15760	0
550	20231106	095500	40193990	15760	15760	15760	15760	50
551	20231106	095400	39405990	15760	15760	15760	15760	0
552	20231106	095300	39405990	15760	15760	15760	15760	50
553	20231106	095200	38617990	15760	15760	15760	15760	0
554	20231106	095100	38617990	15760	15760	15760	15760	400
555	20231106	095000	32313990	15760	15760	15760	15760	0
556	20231106	094900	32313990	15760	15750	15760	15750	52
557	20231106	094800	31494980	15750	15750	15750	15750	80
558	20231106	094700	30234980	15750	15750	15750	15750	0
559	20231106	094600	30234980	15750	15750	15750	15750	0
560	20231106	094500	30234980	15750	15750	15750	15750	0
561	20231106	094400	30234980	15750	15750	15750	15750	0
562	20231106	094300	30234980	15750	15750	15750	15750	0
563	20231106	094200	30234980	15750	15720	15750	15720	97
564	20231106	094100	28708550	15720	15670	15720	15670	102
565	20231106	094000	27105200	15720	15720	15720	15720	1
566	20231106	093900	27089480	15710	15710	15710	15710	29
567	20231106	093800	26633890	15710	15710	15710	15710	0
568	20231106	093700	26633890	15710	15710	15710	15710	0
569	20231106	093600	26633890	15710	15710	15710	15710	0
570	20231106	093500	26633890	15710	15710	15710	15710	10
571	20231106	093400	26476790	15710	15710	15710	15710	0
572	20231106	093300	26476790	15710	15710	15710	15710	1
573	20231106	093200	26461080	15720	15610	15720	15610	101
574	20231106	093100	24884360	15610	15720	15720	15610	91
575	20231106	093000	23461650	15730	15730	15730	15730	1
576	20231106	092900	23445920	15750	15750	15750	15750	0
577	20231106	092800	23445920	15750	15750	15750	15750	0
578	20231106	092700	23445920	15750	15750	15750	15750	0
579	20231106	092600	23445920	15750	15700	15750	15700	35
580	20231106	092500	22896350	15700	15690	15700	15690	90
581	20231106	092400	21483660	15690	15690	15690	15690	0
582	20231106	092300	21483660	15690	15680	15690	15680	111
583	20231106	092200	19742090	15650	15650	15650	15650	1
584	20231106	092100	19726440	15650	15650	15650	15650	0
585	20231106	092000	19726440	15650	15650	15650	15650	0
586	20231106	091900	19726440	15650	15650	15650	15650	200
587	20231106	091800	16596440	15650	15500	15650	15500	4
588	20231106	091700	16534010	15650	15560	15650	15560	3
589	20231106	091600	16487160	15530	15530	15530	15530	60
590	20231106	091500	15555360	15560	15560	15560	15560	0
591	20231106	091400	15555360	15560	15560	15560	15560	100
592	20231106	091300	13999360	15560	15620	15620	15560	25
593	20231106	091200	13610240	15620	15620	15620	15620	2
594	20231106	091100	13579000	15650	15650	15650	15650	0
595	20231106	091000	13579000	15650	15650	15650	15650	0
596	20231106	090900	13579000	15650	15650	15650	15650	0
597	20231106	090800	13579000	15650	15650	15650	15650	3
598	20231106	090700	13532050	15650	15640	15650	15640	2
599	20231106	090600	13500760	15630	15530	15630	15530	122
600	20231106	090500	11603920	15530	15530	15530	15530	0
601	20231106	090400	11603920	15530	15550	15550	15530	15
602	20231106	090300	11370770	15550	15490	15550	15490	161
603	20231106	090200	8875270	15450	15450	15450	15450	263
604	20231106	090100	4811920	15500	15500	15500	15500	10
605	20231106	090000	4656920	15500	15420	15500	15420	302