KissMeData/029460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191100	199129930	15770	15770	15770	15770	365
3	20231108	191000	199129930	15770	15770	15770	15770	0
4	20231108	190900	199129930	15770	15770	15770	15770	0
5	20231108	190800	199129930	15770	15770	15770	15770	0
6	20231108	190700	199129930	15770	15770	15770	15770	0
7	20231108	190600	199129930	15770	15770	15770	15770	0
8	20231108	190500	199129930	15770	15770	15770	15770	0
9	20231108	190400	199129930	15770	15770	15770	15770	0
10	20231108	190300	199129930	15770	15770	15770	15770	0
11	20231108	190200	199129930	15770	15770	15770	15770	0
12	20231108	190100	199129930	15770	15770	15770	15770	0
13	20231108	190000	199129930	15770	15770	15770	15770	0
14	20231108	185900	199129930	15770	15770	15770	15770	0
15	20231108	185800	199129930	15770	15770	15770	15770	0
16	20231108	185700	199129930	15770	15770	15770	15770	0
17	20231108	185600	199129930	15770	15770	15770	15770	0
18	20231108	185500	199129930	15770	15770	15770	15770	0
19	20231108	185400	199129930	15770	15770	15770	15770	0
20	20231108	185300	199129930	15770	15770	15770	15770	0
21	20231108	185200	199129930	15770	15770	15770	15770	0
22	20231108	185100	199129930	15770	15770	15770	15770	0
23	20231108	185000	199129930	15770	15770	15770	15770	0
24	20231108	184900	199129930	15770	15770	15770	15770	0
25	20231108	184800	199129930	15770	15770	15770	15770	0
26	20231108	184700	199129930	15770	15770	15770	15770	0
27	20231108	184600	199129930	15770	15770	15770	15770	0
28	20231108	184500	199129930	15770	15770	15770	15770	0
29	20231108	184400	199129930	15770	15770	15770	15770	0
30	20231108	184300	199129930	15770	15770	15770	15770	0
31	20231108	184200	199129930	15770	15770	15770	15770	0
32	20231108	184100	199129930	15770	15770	15770	15770	365
33	20231108	184000	199129930	15770	15770	15770	15770	0
34	20231108	183900	199129930	15770	15770	15770	15770	0
35	20231108	183800	199129930	15770	15770	15770	15770	0
36	20231108	183700	199129930	15770	15770	15770	15770	0
37	20231108	183600	199129930	15770	15770	15770	15770	0
38	20231108	183500	199129930	15770	15770	15770	15770	0
39	20231108	183400	199129930	15770	15770	15770	15770	0
40	20231108	183300	199129930	15770	15770	15770	15770	0
41	20231108	183200	199129930	15770	15770	15770	15770	0
42	20231108	183100	199129930	15770	15770	15770	15770	0
43	20231108	183000	199129930	15770	15770	15770	15770	0
44	20231108	182900	199129930	15770	15770	15770	15770	0
45	20231108	182800	199129930	15770	15770	15770	15770	0
46	20231108	182700	199129930	15770	15770	15770	15770	0
47	20231108	182600	199129930	15770	15770	15770	15770	0
48	20231108	182500	199129930	15770	15770	15770	15770	0
49	20231108	182400	199129930	15770	15770	15770	15770	0
50	20231108	182300	199129930	15770	15770	15770	15770	0
51	20231108	182200	199129930	15770	15770	15770	15770	0
52	20231108	182100	199129930	15770	15770	15770	15770	0
53	20231108	182000	199129930	15770	15770	15770	15770	0
54	20231108	181900	199129930	15770	15770	15770	15770	0
55	20231108	181800	199129930	15770	15770	15770	15770	0
56	20231108	181700	199129930	15770	15770	15770	15770	0
57	20231108	181600	199129930	15770	15770	15770	15770	0
58	20231108	181500	199129930	15770	15770	15770	15770	0
59	20231108	181400	199129930	15770	15770	15770	15770	0
60	20231108	181300	199129930	15770	15770	15770	15770	0
61	20231108	181200	199129930	15770	15770	15770	15770	0
62	20231108	181100	199129930	15770	15770	15770	15770	365
63	20231108	181000	199129930	15770	15770	15770	15770	0
64	20231108	180900	199129930	15770	15770	15770	15770	0
65	20231108	180800	199129930	15770	15770	15770	15770	0
66	20231108	180700	199129930	15770	15770	15770	15770	0
67	20231108	180600	199129930	15770	15770	15770	15770	0
68	20231108	180500	199129930	15770	15770	15770	15770	0
69	20231108	180400	199129930	15770	15770	15770	15770	0
70	20231108	180300	199129930	15770	15770	15770	15770	0
71	20231108	180200	199129930	15770	15770	15770	15770	0
72	20231108	180100	199129930	15770	15770	15770	15770	0
73	20231108	180000	199129930	15770	15770	15770	15770	0
74	20231108	175900	199129930	15770	15770	15770	15770	0
75	20231108	175800	199129930	15770	15770	15770	15770	0
76	20231108	175700	199129930	15770	15770	15770	15770	0
77	20231108	175600	199129930	15770	15770	15770	15770	0
78	20231108	175500	199129930	15770	15770	15770	15770	0
79	20231108	175400	199129930	15770	15770	15770	15770	0
80	20231108	175300	199129930	15770	15770	15770	15770	0
81	20231108	175200	199129930	15770	15770	15770	15770	0
82	20231108	175100	199129930	15770	15770	15770	15770	0
83	20231108	175000	199129930	15770	15770	15770	15770	0
84	20231108	174900	199129930	15770	15770	15770	15770	0
85	20231108	174800	199129930	15770	15770	15770	15770	0
86	20231108	174700	199129930	15770	15770	15770	15770	0
87	20231108	174600	199129930	15770	15770	15770	15770	0
88	20231108	174500	199129930	15770	15770	15770	15770	0
89	20231108	174400	199129930	15770	15770	15770	15770	0
90	20231108	174300	199129930	15770	15770	15770	15770	0
91	20231108	174200	199129930	15770	15770	15770	15770	0
92	20231108	174100	199129930	15770	15770	15770	15770	365
93	20231108	174000	199129930	15770	15770	15770	15770	0
94	20231108	173900	199129930	15770	15770	15770	15770	0
95	20231108	173800	199129930	15770	15770	15770	15770	0
96	20231108	173700	199129930	15770	15770	15770	15770	0
97	20231108	173600	199129930	15770	15770	15770	15770	0
98	20231108	173500	199129930	15770	15770	15770	15770	0
99	20231108	173400	199129930	15770	15770	15770	15770	0
100	20231108	173300	199129930	15770	15770	15770	15770	0
101	20231108	173200	199129930	15770	15770	15770	15770	0
102	20231108	173100	199129930	15770	15770	15770	15770	0
103	20231108	173000	199129930	15770	15770	15770	15770	0
104	20231108	172900	199129930	15770	15770	15770	15770	0
105	20231108	172800	199129930	15770	15770	15770	15770	0
106	20231108	172700	199129930	15770	15770	15770	15770	0
107	20231108	172600	199129930	15770	15770	15770	15770	0
108	20231108	172500	199129930	15770	15770	15770	15770	0
109	20231108	172400	199129930	15770	15770	15770	15770	0
110	20231108	172300	199129930	15770	15770	15770	15770	0
111	20231108	172200	199129930	15770	15770	15770	15770	0
112	20231108	172100	199129930	15770	15770	15770	15770	0
113	20231108	172000	199129930	15770	15770	15770	15770	0
114	20231108	171900	199129930	15770	15770	15770	15770	0
115	20231108	171800	199129930	15770	15770	15770	15770	0
116	20231108	171700	199129930	15770	15770	15770	15770	0
117	20231108	171600	199129930	15770	15770	15770	15770	0
118	20231108	171500	199129930	15770	15770	15770	15770	0
119	20231108	171400	199129930	15770	15770	15770	15770	0
120	20231108	171300	199129930	15770	15770	15770	15770	0
121	20231108	171200	199129930	15770	15770	15770	15770	0
122	20231108	171100	199129930	15770	15770	15770	15770	365
123	20231108	171000	199129930	15770	15770	15770	15770	0
124	20231108	170900	199129930	15770	15770	15770	15770	0
125	20231108	170800	199129930	15770	15770	15770	15770	0
126	20231108	170700	199129930	15770	15770	15770	15770	0
127	20231108	170600	199129930	15770	15770	15770	15770	0
128	20231108	170500	199129930	15770	15770	15770	15770	0
129	20231108	170400	199129930	15770	15770	15770	15770	0
130	20231108	170300	199129930	15770	15770	15770	15770	0
131	20231108	170200	199129930	15770	15770	15770	15770	0
132	20231108	170100	199129930	15770	15770	15770	15770	0
133	20231108	170000	199129930	15770	15770	15770	15770	0
134	20231108	165900	199129930	15770	15770	15770	15770	0
135	20231108	165800	199129930	15770	15770	15770	15770	0
136	20231108	165700	199129930	15770	15770	15770	15770	0
137	20231108	165600	199129930	15770	15770	15770	15770	0
138	20231108	165500	199129930	15770	15770	15770	15770	0
139	20231108	165400	199129930	15770	15770	15770	15770	0
140	20231108	165300	199129930	15770	15770	15770	15770	0
141	20231108	165200	199129930	15770	15770	15770	15770	0
142	20231108	165100	199129930	15770	15770	15770	15770	0
143	20231108	165000	199129930	15770	15770	15770	15770	0
144	20231108	164900	199129930	15770	15770	15770	15770	0
145	20231108	164800	199129930	15770	15770	15770	15770	0
146	20231108	164700	199129930	15770	15770	15770	15770	0
147	20231108	164600	199129930	15770	15770	15770	15770	0
148	20231108	164500	199129930	15770	15770	15770	15770	0
149	20231108	164400	199129930	15770	15770	15770	15770	0
150	20231108	164300	199129930	15770	15770	15770	15770	0
151	20231108	164200	199129930	15770	15770	15770	15770	0
152	20231108	164100	199129930	15770	15770	15770	15770	365
153	20231108	164000	199129930	15770	15770	15770	15770	0
154	20231108	163900	199129930	15770	15770	15770	15770	0
155	20231108	163800	199129930	15770	15770	15770	15770	0
156	20231108	163700	199129930	15770	15770	15770	15770	0
157	20231108	163600	199129930	15770	15770	15770	15770	0
158	20231108	163500	199129930	15770	15770	15770	15770	0
159	20231108	163400	199129930	15770	15770	15770	15770	0
160	20231108	163300	199129930	15770	15770	15770	15770	0
161	20231108	163200	199129930	15770	15770	15770	15770	0
162	20231108	163100	199129930	15770	15770	15770	15770	0
163	20231108	163000	199129930	15770	15770	15770	15770	0
164	20231108	162900	199129930	15770	15770	15770	15770	0
165	20231108	162800	199129930	15770	15770	15770	15770	0
166	20231108	162700	199129930	15770	15770	15770	15770	0
167	20231108	162600	199129930	15770	15770	15770	15770	0
168	20231108	162500	199129930	15770	15770	15770	15770	0
169	20231108	162400	199129930	15770	15770	15770	15770	0
170	20231108	162300	199129930	15770	15770	15770	15770	0
171	20231108	162200	199129930	15770	15770	15770	15770	0
172	20231108	162100	199129930	15770	15770	15770	15770	0
173	20231108	162000	199129930	15770	15770	15770	15770	0
174	20231108	161900	199129930	15770	15770	15770	15770	0
175	20231108	161800	199129930	15770	15770	15770	15770	0
176	20231108	161700	199129930	15770	15770	15770	15770	0
177	20231108	161600	199129930	15770	15770	15770	15770	0
178	20231108	161500	199129930	15770	15770	15770	15770	0
179	20231108	161400	199129930	15770	15770	15770	15770	0
180	20231108	161300	199129930	15770	15770	15770	15770	0
181	20231108	161200	199129930	15770	15770	15770	15770	0
182	20231108	161100	199129930	15770	15770	15770	15770	365
183	20231108	161000	199129930	15770	15770	15770	15770	0
184	20231108	160900	199129930	15770	15770	15770	15770	0
185	20231108	160800	199129930	15770	15770	15770	15770	0
186	20231108	160700	199129930	15770	15770	15770	15770	0
187	20231108	160600	199129930	15770	15770	15770	15770	0
188	20231108	160500	199129930	15770	15770	15770	15770	0
189	20231108	160400	199129930	15770	15770	15770	15770	0
190	20231108	160300	199129930	15770	15770	15770	15770	0
191	20231108	160200	199129930	15770	15770	15770	15770	0
192	20231108	160100	199129930	15770	15770	15770	15770	0
193	20231108	160000	199129930	15770	15770	15770	15770	0
194	20231108	155900	199129930	15770	15770	15770	15770	0
195	20231108	155800	199129930	15770	15770	15770	15770	0
196	20231108	155700	199129930	15770	15770	15770	15770	0
197	20231108	155600	199129930	15770	15770	15770	15770	0
198	20231108	155500	199129930	15770	15770	15770	15770	0
199	20231108	155400	199129930	15770	15770	15770	15770	0
200	20231108	155300	199129930	15770	15770	15770	15770	0
201	20231108	155200	199129930	15770	15770	15770	15770	0
202	20231108	155100	199129930	15770	15770	15770	15770	0
203	20231108	155000	199129930	15770	15770	15770	15770	0
204	20231108	154900	199129930	15770	15770	15770	15770	0
205	20231108	154800	199129930	15770	15770	15770	15770	0
206	20231108	154700	199129930	15770	15770	15770	15770	0
207	20231108	154600	199129930	15770	15770	15770	15770	0
208	20231108	154500	199129930	15770	15770	15770	15770	0
209	20231108	154400	199129930	15770	15770	15770	15770	0
210	20231108	154300	199129930	15770	15770	15770	15770	0
211	20231108	154200	199129930	15770	15770	15770	15770	0
212	20231108	154100	199129930	15770	15770	15770	15770	365
213	20231108	154000	199129930	15770	15770	15770	15770	0
214	20231108	153900	199129930	15770	15770	15770	15770	0
215	20231108	153800	199129930	15770	15770	15770	15770	0
216	20231108	153700	199129930	15770	15770	15770	15770	0
217	20231108	153600	199129930	15770	15770	15770	15770	0
218	20231108	153500	199129930	15770	15770	15770	15770	0
219	20231108	153400	199129930	15770	15770	15770	15770	0
220	20231108	153300	199129930	15770	15770	15770	15770	0
221	20231108	153200	199129930	15770	15770	15770	15770	0
222	20231108	153100	199129930	15770	15770	15770	15770	0
223	20231108	153000	199129930	15770	15770	15770	15770	365
224	20231108	152900	193373880	15780	15780	15780	15780	0
225	20231108	152800	193373880	15780	15780	15780	15780	0
226	20231108	152700	193373880	15780	15780	15780	15780	0
227	20231108	152600	193373880	15780	15780	15780	15780	0
228	20231108	152500	193373880	15780	15780	15780	15780	0
229	20231108	152400	193373880	15780	15780	15780	15780	0
230	20231108	152300	193373880	15780	15780	15780	15780	0
231	20231108	152200	193373880	15780	15780	15780	15780	0
232	20231108	152100	193373880	15780	15780	15780	15780	0
233	20231108	152000	193373880	15780	15780	15780	15780	0
234	20231108	151900	193373880	15780	15700	15790	15700	260
235	20231108	151800	189276620	15700	15700	15700	15700	8
236	20231108	151700	189151020	15700	15700	15720	15700	9
237	20231108	151600	189009690	15700	15700	15700	15700	5
238	20231108	151500	188931190	15700	15700	15700	15700	7
239	20231108	151400	188821290	15700	15700	15700	15690	29
240	20231108	151300	188366250	15700	15700	15700	15700	2
241	20231108	151200	188334850	15690	15690	15690	15690	0
242	20231108	151100	188334850	15690	15720	15720	15690	24
243	20231108	151000	187957970	15710	15690	15710	15690	5
244	20231108	150900	187879440	15690	15690	15690	15690	33
245	20231108	150800	187361670	15710	15690	15710	15690	24
246	20231108	150700	186984710	15690	15690	15690	15690	4
247	20231108	150600	186921950	15700	15700	15700	15700	2
248	20231108	150500	186890550	15700	15700	15700	15700	4
249	20231108	150400	186827750	15700	15700	15700	15700	4
250	20231108	150300	186764950	15690	15690	15690	15690	4
251	20231108	150200	186702190	15700	15700	15700	15700	3
252	20231108	150100	186655090	15700	15710	15710	15700	110
253	20231108	150000	184927040	15710	15710	15720	15710	9
254	20231108	145900	184785640	15710	15710	15710	15710	5
255	20231108	145800	184707090	15710	15710	15710	15710	4
256	20231108	145700	184644250	15720	15720	15730	15720	6
257	20231108	145600	184549910	15720	15720	15720	15720	2
258	20231108	145500	184518470	15720	15720	15720	15720	1
259	20231108	145400	184502750	15730	15730	15730	15730	22
260	20231108	145300	184156690	15730	15730	15730	15730	1
261	20231108	145200	184140960	15740	15750	15760	15740	4
262	20231108	145100	184077950	15750	15710	15750	15710	23
263	20231108	145000	183716360	15710	15690	15710	15690	6
264	20231108	144900	183622120	15690	15690	15700	15690	31
265	20231108	144800	183135460	15690	15690	15690	15690	5
266	20231108	144700	183057010	15690	15690	15690	15690	34
267	20231108	144600	182523550	15700	15700	15700	15690	7
268	20231108	144500	182413700	15690	15700	15700	15690	39
269	20231108	144400	181801440	15700	15700	15700	15700	4
270	20231108	144300	181738640	15700	15700	15700	15700	1
271	20231108	144200	181722940	15700	15700	15700	15700	2
272	20231108	144100	181691540	15700	15720	15720	15700	3
273	20231108	144000	181644420	15720	15720	15720	15720	11
274	20231108	143900	181471500	15700	15710	15710	15700	196
275	20231108	143800	178393450	15710	15720	15720	15710	89
276	20231108	143700	176995230	15720	15720	15720	15720	4
277	20231108	143600	176932350	15730	15720	15730	15720	4
278	20231108	143500	176869460	15720	15720	15720	15720	3
279	20231108	143400	176822300	15730	15730	15730	15730	1
280	20231108	143300	176806570	15720	15730	15730	15720	3
281	20231108	143200	176759400	15730	15720	15730	15720	23
282	20231108	143100	176397750	15720	15730	15730	15720	13
283	20231108	143000	176193290	15730	15730	15730	15730	3
284	20231108	142900	176146100	15740	15750	15750	15740	486
285	20231108	142800	168492860	15750	15760	15760	15750	103
286	20231108	142700	166870590	15750	15750	15750	15750	5
287	20231108	142600	166791840	15760	15760	15760	15760	138
288	20231108	142500	164616960	15760	15760	15760	15760	5
289	20231108	142400	164538160	15760	15770	15770	15760	35
290	20231108	142300	163986220	15770	15770	15770	15760	16
291	20231108	142200	163733960	15770	15770	15770	15760	42
292	20231108	142100	163071660	15770	15760	15770	15760	5
293	20231108	142000	162992850	15770	15770	15770	15770	0
294	20231108	141900	162992850	15770	15760	15770	15760	10
295	20231108	141800	162835160	15760	15760	15760	15760	0
296	20231108	141700	162835160	15760	15780	15780	15760	8
297	20231108	141600	162708970	15780	15780	15780	15780	0
298	20231108	141500	162708970	15780	15780	15780	15780	72
299	20231108	141400	161572810	15780	15780	15780	15780	1
300	20231108	141300	161557030	15790	15770	15790	15770	25
301	20231108	141200	161162530	15780	15780	15780	15780	3
302	20231108	141100	161115190	15770	15770	15770	15770	1
303	20231108	141000	161099420	15770	15770	15780	15770	11
304	20231108	140900	160925930	15770	15780	15780	15770	3
305	20231108	140800	160878600	15770	15770	15770	15770	17
306	20231108	140700	160610510	15770	15770	15770	15770	58
307	20231108	140600	159695850	15770	15770	15770	15770	95
308	20231108	140500	158197700	15770	15770	15780	15770	8
309	20231108	140400	158071510	15780	15770	15780	15770	5
310	20231108	140300	157992650	15780	15770	15780	15770	2
311	20231108	140200	157961100	15770	15770	15770	15770	4
312	20231108	140100	157898020	15770	15770	15770	15770	3
313	20231108	140000	157850710	15770	15770	15770	15770	5
314	20231108	135900	157771860	15770	15770	15770	15770	5
315	20231108	135800	157693010	15770	15770	15770	15770	2
316	20231108	135700	157661470	15770	15780	15780	15770	7
317	20231108	135600	157551060	15770	15780	15780	15770	17
318	20231108	135500	157282870	15780	15780	15780	15780	3
319	20231108	135400	157235530	15770	15770	15770	15770	96
320	20231108	135300	155721610	15770	15770	15770	15770	0
321	20231108	135200	155721610	15770	15770	15770	15770	3
322	20231108	135100	155674300	15770	15770	15770	15770	0
323	20231108	135000	155674300	15770	15770	15770	15770	2
324	20231108	134900	155642760	15770	15780	15780	15770	7
325	20231108	134800	155532360	15780	15780	15780	15780	4
326	20231108	134700	155469240	15780	15790	15790	15780	40
327	20231108	134600	154838030	15780	15790	15790	15780	289
328	20231108	134500	150277560	15790	15790	15790	15790	15
329	20231108	134400	150040710	15790	15810	15810	15790	259
330	20231108	134300	145950120	15810	15820	15820	15810	47
331	20231108	134200	145206710	15820	15830	15830	15820	5
332	20231108	134100	145127580	15840	15840	15840	15840	4
333	20231108	134000	145064220	15840	15840	15840	15840	1
334	20231108	133900	145048380	15850	15850	15850	15850	0
335	20231108	133800	145048380	15850	15870	15870	15850	2
336	20231108	133700	145016660	15870	15870	15870	15870	0
337	20231108	133600	145016660	15870	15860	15870	15860	2
338	20231108	133500	144984930	15830	15800	15830	15800	197
339	20231108	133400	141872130	15800	15800	15810	15800	36
340	20231108	133300	141303030	15810	15810	15810	15810	43
341	20231108	133200	140623200	15810	15810	15810	15810	100
342	20231108	133100	139042200	15810	15810	15810	15810	2
343	20231108	133000	139010580	15810	15820	15820	15810	2
344	20231108	132900	138978950	15810	15810	15810	15810	0
345	20231108	132800	138978950	15810	15810	15810	15810	3
346	20231108	132700	138931520	15810	15810	15820	15810	5
347	20231108	132600	138852460	15820	15810	15820	15810	2
348	20231108	132500	138820830	15820	15820	15820	15820	15
349	20231108	132400	138583530	15820	15820	15820	15820	80
350	20231108	132300	137317930	15820	15830	15830	15820	715
351	20231108	132200	126005940	15830	15830	15830	15830	1
352	20231108	132100	125990110	15840	15830	15840	15830	5
353	20231108	132000	125910940	15840	15850	15850	15840	16
354	20231108	131900	125657370	15870	15870	15870	15870	0
355	20231108	131800	125657370	15870	15850	15870	15850	2
356	20231108	131700	125625650	15860	15880	15880	15860	2
357	20231108	131600	125593910	15830	15830	15830	15830	2
358	20231108	131500	125562250	15840	15840	15840	15840	27
359	20231108	131400	125134570	15840	15840	15840	15830	33
360	20231108	131300	124611860	15840	15840	15840	15840	4
361	20231108	131200	124548500	15840	15840	15840	15840	2
362	20231108	131100	124516820	15840	15840	15840	15840	0
363	20231108	131000	124516820	15840	15840	15840	15840	3
364	20231108	130900	124469300	15850	15860	15860	15850	66
365	20231108	130800	123423190	15850	15860	15860	15850	1001
366	20231108	130700	107557330	15860	15860	15860	15860	1
367	20231108	130600	107541470	15850	15850	15850	15850	1
368	20231108	130500	107525620	15860	15860	15860	15860	8
369	20231108	130400	107398740	15860	15860	15860	15860	12
370	20231108	130300	107208420	15880	15880	15880	15880	1
371	20231108	130200	107192540	15860	15860	15860	15860	1
372	20231108	130100	107176680	15880	15860	15880	15860	25
373	20231108	130000	106779980	15860	15850	15860	15850	4
374	20231108	125900	106716570	15860	15860	15860	15860	77
375	20231108	125800	105495350	15860	15870	15870	15860	34
376	20231108	125700	104956100	15860	15860	15860	15860	4
377	20231108	125600	104892660	15860	15860	15860	15860	4
378	20231108	125500	104829220	15860	15860	15860	15860	0
379	20231108	125400	104829220	15860	15860	15860	15860	4
380	20231108	125300	104765780	15880	15880	15880	15880	0
381	20231108	125200	104765780	15880	15870	15880	15870	2
382	20231108	125100	104734030	15860	15860	15860	15860	2
383	20231108	125000	104702310	15880	15860	15880	15860	3
384	20231108	124900	104654710	15860	15860	15860	15860	2
385	20231108	124800	104622990	15860	15860	15860	15860	2
386	20231108	124700	104591270	15860	15860	15860	15860	99
387	20231108	124600	103021130	15870	15880	15880	15870	2
388	20231108	124500	102989380	15860	15860	15860	15860	4
389	20231108	124400	102925940	15860	15860	15860	15860	0
390	20231108	124300	102925940	15860	15860	15860	15860	4
391	20231108	124200	102862500	15880	15880	15880	15880	0
392	20231108	124100	102862500	15880	15870	15880	15870	11
393	20231108	124000	102687830	15860	15860	15860	15860	4
394	20231108	123900	102624390	15860	15860	15860	15860	4
395	20231108	123800	102560950	15880	15880	15880	15880	1
396	20231108	123700	102545070	15860	15860	15860	15860	102
397	20231108	123600	100927350	15870	15870	15870	15870	0
398	20231108	123500	100927350	15870	15870	15870	15860	97
399	20231108	123400	99388900	15870	15880	15880	15870	2
400	20231108	123300	99357150	15870	15870	15870	15870	122
401	20231108	123200	97421010	15880	15880	15880	15880	86
402	20231108	123100	96055330	15890	15890	15890	15890	0
403	20231108	123000	96055330	15890	15900	15900	15890	2
404	20231108	122900	96023540	15900	15900	15900	15900	0
405	20231108	122800	96023540	15900	15880	15900	15880	15
406	20231108	122700	95785120	15880	15880	15880	15880	0
407	20231108	122600	95785120	15880	15880	15880	15880	4
408	20231108	122500	95721600	15880	15880	15880	15880	62
409	20231108	122400	94737040	15880	15890	15890	15880	96
410	20231108	122300	93212550	15880	15880	15880	15880	4
411	20231108	122200	93149030	15900	15900	15900	15900	1
412	20231108	122100	93133130	15880	15880	15880	15880	0
413	20231108	122000	93133130	15880	15880	15880	15880	4
414	20231108	121900	93069610	15890	15890	15890	15890	0
415	20231108	121800	93069610	15890	15890	15890	15890	1
416	20231108	121700	93053720	15900	15880	15900	15880	5
417	20231108	121600	92974300	15900	15890	15900	15890	2
418	20231108	121500	92942510	15900	15900	15900	15900	1
419	20231108	121400	92926610	15880	15880	15880	15880	4
420	20231108	121300	92863090	15880	15890	15890	15880	96
421	20231108	121200	91338600	15890	15890	15890	15890	0
422	20231108	121100	91338600	15890	15890	15890	15890	2
423	20231108	121000	91306820	15900	15900	15900	15900	0
424	20231108	120900	91306820	15900	15900	15900	15900	1
425	20231108	120800	91290920	15900	15900	15900	15900	0
426	20231108	120700	91290920	15900	15900	15900	15900	0
427	20231108	120600	91290920	15900	15900	15900	15900	0
428	20231108	120500	91290920	15900	15900	15900	15900	1
429	20231108	120400	91275020	15880	15880	15880	15880	0
430	20231108	120300	91275020	15880	15880	15880	15880	66
431	20231108	120200	90226940	15880	15880	15880	15880	0
432	20231108	120100	90226940	15880	15900	15900	15880	46
433	20231108	120000	89496100	15900	15900	15900	15900	1
434	20231108	115900	89480200	15900	15900	15900	15900	0
435	20231108	115800	89480200	15900	15900	15900	15900	0
436	20231108	115700	89480200	15900	15900	15900	15900	0
437	20231108	115600	89480200	15900	15900	15900	15900	0
438	20231108	115500	89480200	15900	15900	15900	15900	13
439	20231108	115400	89273500	15900	15900	15900	15900	0
440	20231108	115300	89273500	15900	15900	15900	15900	1
441	20231108	115200	89257600	15880	15880	15880	15880	117
442	20231108	115100	87399640	15880	15880	15880	15880	0
443	20231108	115000	87399640	15880	15870	15880	15870	7
444	20231108	114900	87288530	15900	15900	15900	15900	1
445	20231108	114800	87272630	15870	15870	15870	15870	5
446	20231108	114700	87193280	15900	15900	15900	15900	0
447	20231108	114600	87193280	15900	15880	15900	15880	3
448	20231108	114500	87145620	15880	15880	15900	15880	3
449	20231108	114400	87097960	15880	15900	15900	15880	9
450	20231108	114300	86954880	15870	15870	15870	15870	0
451	20231108	114200	86954880	15870	15910	15910	15870	5
452	20231108	114100	86875490	15870	15870	15870	15870	0
453	20231108	114000	86875490	15870	15870	15870	15870	5
454	20231108	113900	86796140	15870	15880	15880	15870	96
455	20231108	113800	85272610	15880	15880	15880	15880	0
456	20231108	113700	85272610	15880	15880	15880	15880	2
457	20231108	113600	85240850	15910	15890	15910	15890	3
458	20231108	113500	85193160	15890	15900	15900	15890	2
459	20231108	113400	85161370	15910	15910	15910	15910	1
460	20231108	113300	85145460	15920	15920	15920	15920	0
461	20231108	113200	85145460	15920	15920	15920	15920	1
462	20231108	113100	85129540	15920	15920	15920	15920	0
463	20231108	113000	85129540	15920	15920	15920	15920	0
464	20231108	112900	85129540	15920	15920	15920	15920	1
465	20231108	112800	85113620	15860	15890	15890	15860	109
466	20231108	112700	83384650	15930	15890	15930	15890	3
467	20231108	112600	83336940	15900	15910	15910	15900	2
468	20231108	112500	83305130	15930	15930	15930	15930	0
469	20231108	112400	83305130	15930	15930	15930	15930	1
470	20231108	112300	83289200	15930	15930	15930	15930	0
471	20231108	112200	83289200	15930	15930	15930	15930	11
472	20231108	112100	83113970	15930	15930	15930	15930	1
473	20231108	112000	83098040	15880	15870	15880	15870	18
474	20231108	111900	82812210	15860	15870	15870	15860	2
475	20231108	111800	82780480	15830	15820	15830	15820	20
476	20231108	111700	82464060	15840	15870	15870	15830	1116
477	20231108	111600	64777340	15880	15930	15930	15880	15
478	20231108	111500	64538940	15930	15930	15930	15930	0
479	20231108	111400	64538940	15930	15930	15930	15930	0
480	20231108	111300	64538940	15930	15930	15930	15930	0
481	20231108	111200	64538940	15930	15930	15930	15930	0
482	20231108	111100	64538940	15930	15930	15930	15930	0
483	20231108	111000	64538940	15930	15930	15930	15930	0
484	20231108	110900	64538940	15930	15930	15930	15930	0
485	20231108	110800	64538940	15930	15930	15930	15930	1
486	20231108	110700	64523010	15930	15930	15930	15930	1
487	20231108	110600	64507080	15890	15890	15890	15890	2
488	20231108	110500	64475300	15890	15880	15890	15880	110
489	20231108	110400	62728490	15930	15930	15930	15930	1
490	20231108	110300	62712560	15890	15890	15900	15890	5
491	20231108	110200	62633100	15880	15910	15910	15880	90
492	20231108	110100	61201930	15930	15930	15930	15930	5
493	20231108	110000	61122280	15930	15930	15930	15930	1
494	20231108	105900	61106350	15930	15930	15930	15930	0
495	20231108	105800	61106350	15930	15930	15930	15930	0
496	20231108	105700	61106350	15930	15930	15930	15930	2
497	20231108	105600	61074490	15900	15900	15900	15900	13
498	20231108	105500	60867790	15900	15900	15900	15900	0
499	20231108	105400	60867790	15900	15910	15910	15860	241
500	20231108	105300	57043870	15930	15930	15930	15930	1
501	20231108	105200	57027940	15910	15910	15910	15910	4
502	20231108	105100	56964300	15910	15910	15910	15910	6
503	20231108	105000	56868840	15910	15910	15910	15910	0
504	20231108	104900	56868840	15910	15910	15910	15910	11
505	20231108	104800	56693830	15910	15910	15910	15910	0
506	20231108	104700	56693830	15910	15910	15910	15910	0
507	20231108	104600	56693830	15910	15910	15910	15910	5
508	20231108	104500	56614280	15910	15910	15910	15910	5
509	20231108	104400	56534730	15910	15910	15910	15910	0
510	20231108	104300	56534730	15910	15870	15910	15870	110
511	20231108	104200	54788990	15910	15910	15910	15910	2
512	20231108	104100	54757170	15870	15870	15870	15870	52
513	20231108	104000	53931930	15870	15870	15870	15870	0
514	20231108	103900	53931930	15870	15870	15870	15870	0
515	20231108	103800	53931930	15870	15870	15870	15870	1
516	20231108	103700	53916060	15860	15870	15870	15860	25
517	20231108	103600	53519370	15870	15870	15870	15870	0
518	20231108	103500	53519370	15870	15870	15870	15870	0
519	20231108	103400	53519370	15870	15870	15870	15870	0
520	20231108	103300	53519370	15870	15870	15870	15870	0
521	20231108	103200	53519370	15870	15870	15870	15870	0
522	20231108	103100	53519370	15870	15880	15880	15870	42
523	20231108	103000	52852600	15910	15910	15910	15910	0
524	20231108	102900	52852600	15910	15910	15910	15910	1
525	20231108	102800	52836690	15890	15890	15890	15890	0
526	20231108	102700	52836690	15890	15890	15890	15890	0
527	20231108	102600	52836690	15890	15890	15890	15890	0
528	20231108	102500	52836690	15890	15890	15890	15890	2
529	20231108	102400	52804910	15890	15910	15910	15890	56
530	20231108	102300	51914030	15900	15900	15900	15900	0
531	20231108	102200	51914030	15900	15900	15900	15900	0
532	20231108	102100	51914030	15900	15900	15900	15900	1
533	20231108	102000	51898130	15900	15910	15910	15900	114
534	20231108	101900	50085520	15910	15910	15910	15910	0
535	20231108	101800	50085520	15910	15910	15910	15910	5
536	20231108	101700	50005970	15910	15910	15910	15910	1
537	20231108	101600	49990060	15910	15940	15940	15910	23
538	20231108	101500	49623800	15910	15910	15910	15910	0
539	20231108	101400	49623800	15910	15920	15920	15910	4
540	20231108	101300	49560150	15920	15920	15920	15920	1
541	20231108	101200	49544230	15900	15900	15900	15900	0
542	20231108	101100	49544230	15900	15900	15900	15900	0
543	20231108	101000	49544230	15900	15900	15900	15900	0
544	20231108	100900	49544230	15900	15900	15900	15900	95
545	20231108	100800	48033730	15940	15940	15940	15940	20
546	20231108	100700	47714930	15920	15920	15920	15920	20
547	20231108	100600	47396530	15890	15890	15890	15890	0
548	20231108	100500	47396530	15890	15890	15890	15890	0
549	20231108	100400	47396530	15890	15890	15890	15890	0
550	20231108	100300	47396530	15890	15890	15890	15890	19
551	20231108	100200	47094620	15890	15890	15890	15890	0
552	20231108	100100	47094620	15890	15890	15890	15890	0
553	20231108	100000	47094620	15890	15890	15890	15890	1
554	20231108	095900	47078730	15870	15880	15880	15870	94
555	20231108	095800	45586810	15880	15890	15890	15880	20
556	20231108	095700	45269200	15890	15920	15920	15890	161
557	20231108	095600	42708660	15920	15920	15920	15920	5
558	20231108	095500	42629060	15920	15940	15940	15920	8
559	20231108	095400	42501640	15930	15940	15940	15930	101
560	20231108	095300	40892590	15940	15940	15940	15940	0
561	20231108	095200	40892590	15940	15940	15940	15940	4
562	20231108	095100	40828830	15950	15950	15950	15950	4
563	20231108	095000	40765030	15950	15960	15960	15950	503
564	20231108	094900	32737830	15970	15970	15970	15970	0
565	20231108	094800	32737830	15970	15970	15970	15970	2
566	20231108	094700	32705890	15960	15980	15980	15960	495
567	20231108	094600	24797570	15980	15980	15980	15980	111
568	20231108	094500	23023790	15990	15990	15990	15990	0
569	20231108	094400	23023790	15990	16000	16000	15990	82
570	20231108	094300	21711870	16000	16010	16010	16000	42
571	20231108	094200	21039760	16000	16000	16000	16000	20
572	20231108	094100	20719760	15990	15990	15990	15990	2
573	20231108	094000	20687780	15990	15990	15990	15990	1
574	20231108	093900	20671790	15980	15980	15980	15980	5
575	20231108	093800	20591890	15990	15990	16000	15990	108
576	20231108	093700	18864020	15990	15990	15990	15990	2
577	20231108	093600	18832040	15980	15980	15980	15980	0
578	20231108	093500	18832040	15980	15990	15990	15980	159
579	20231108	093400	16289770	15970	15970	15970	15970	0
580	20231108	093300	16289770	15970	15970	15970	15970	0
581	20231108	093200	16289770	15970	15970	15970	15970	0
582	20231108	093100	16289770	15970	16000	16000	15970	137
583	20231108	093000	14097980	15970	15970	15970	15970	51
584	20231108	092900	13283510	15990	15980	15990	15980	95
585	20231108	092800	11764940	15980	15980	15980	15980	24
586	20231108	092700	11381420	15980	15980	15980	15980	0
587	20231108	092600	11381420	15980	15980	15980	15980	0
588	20231108	092500	11381420	15980	15980	15980	15980	0
589	20231108	092400	11381420	15980	15980	15980	15950	142
590	20231108	092300	9113460	16010	16010	16010	16010	0
591	20231108	092200	9113460	16010	16010	16010	16010	0
592	20231108	092100	9113460	16010	16010	16010	16010	0
593	20231108	092000	9113460	16010	16010	16010	16010	13
594	20231108	091900	8905330	16000	15980	16000	15980	41
595	20231108	091800	8250130	15980	15980	15980	15980	2
596	20231108	091700	8218170	15960	15960	15960	15960	10
597	20231108	091600	8058570	15960	15960	15960	15950	9
598	20231108	091500	7914940	15960	15960	15960	15960	2
599	20231108	091400	7883020	15960	15960	15960	15960	0
600	20231108	091300	7883020	15960	15980	15980	15960	79
601	20231108	091200	6621040	15980	16000	16000	15980	106
602	20231108	091100	4926090	16010	16010	16010	16010	0
603	20231108	091000	4926090	16010	16010	16010	16010	0
604	20231108	090900	4926090	16010	16010	16010	16010	0
605	20231108	090800	4926090	16010	16010	16010	16010	56
606	20231108	090700	4029530	15990	15990	15990	15990	0
607	20231108	090600	4029530	15990	16000	16000	15990	107
608	20231108	090500	2317580	15990	15990	15990	15990	0
609	20231108	090400	2317580	15990	16000	16000	15990	12
610	20231108	090300	2125600	16000	16000	16000	16000	7
611	20231108	090200	2013600	15990	15990	15990	15990	0
612	20231108	090100	2013600	15990	15990	15990	15990	10
613	20231108	090000	1853700	15980	15980	16000	15980	116