KissMeData/029460/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191000	143457570	15980	15980	15980	15980	380
3	20231107	190900	143457570	15980	15980	15980	15980	0
4	20231107	190800	143457570	15980	15980	15980	15980	0
5	20231107	190700	143457570	15980	15980	15980	15980	0
6	20231107	190600	143457570	15980	15980	15980	15980	0
7	20231107	190500	143457570	15980	15980	15980	15980	0
8	20231107	190400	143457570	15980	15980	15980	15980	0
9	20231107	190300	143457570	15980	15980	15980	15980	0
10	20231107	190200	143457570	15980	15980	15980	15980	0
11	20231107	190100	143457570	15980	15980	15980	15980	0
12	20231107	190000	143457570	15980	15980	15980	15980	0
13	20231107	185900	143457570	15980	15980	15980	15980	0
14	20231107	185800	143457570	15980	15980	15980	15980	0
15	20231107	185700	143457570	15980	15980	15980	15980	0
16	20231107	185600	143457570	15980	15980	15980	15980	0
17	20231107	185500	143457570	15980	15980	15980	15980	0
18	20231107	185400	143457570	15980	15980	15980	15980	0
19	20231107	185300	143457570	15980	15980	15980	15980	0
20	20231107	185200	143457570	15980	15980	15980	15980	0
21	20231107	185100	143457570	15980	15980	15980	15980	0
22	20231107	185000	143457570	15980	15980	15980	15980	0
23	20231107	184900	143457570	15980	15980	15980	15980	0
24	20231107	184800	143457570	15980	15980	15980	15980	0
25	20231107	184700	143457570	15980	15980	15980	15980	0
26	20231107	184600	143457570	15980	15980	15980	15980	0
27	20231107	184500	143457570	15980	15980	15980	15980	0
28	20231107	184400	143457570	15980	15980	15980	15980	0
29	20231107	184300	143457570	15980	15980	15980	15980	0
30	20231107	184200	143457570	15980	15980	15980	15980	0
31	20231107	184100	143457570	15980	15980	15980	15980	0
32	20231107	184000	143457570	15980	15980	15980	15980	380
33	20231107	183900	143457570	15980	15980	15980	15980	0
34	20231107	183800	143457570	15980	15980	15980	15980	0
35	20231107	183700	143457570	15980	15980	15980	15980	0
36	20231107	183600	143457570	15980	15980	15980	15980	0
37	20231107	183500	143457570	15980	15980	15980	15980	0
38	20231107	183400	143457570	15980	15980	15980	15980	0
39	20231107	183300	143457570	15980	15980	15980	15980	0
40	20231107	183200	143457570	15980	15980	15980	15980	0
41	20231107	183100	143457570	15980	15980	15980	15980	0
42	20231107	183000	143457570	15980	15980	15980	15980	0
43	20231107	182900	143457570	15980	15980	15980	15980	0
44	20231107	182800	143457570	15980	15980	15980	15980	0
45	20231107	182700	143457570	15980	15980	15980	15980	0
46	20231107	182600	143457570	15980	15980	15980	15980	0
47	20231107	182500	143457570	15980	15980	15980	15980	0
48	20231107	182400	143457570	15980	15980	15980	15980	0
49	20231107	182300	143457570	15980	15980	15980	15980	0
50	20231107	182200	143457570	15980	15980	15980	15980	0
51	20231107	182100	143457570	15980	15980	15980	15980	0
52	20231107	182000	143457570	15980	15980	15980	15980	0
53	20231107	181900	143457570	15980	15980	15980	15980	0
54	20231107	181800	143457570	15980	15980	15980	15980	0
55	20231107	181700	143457570	15980	15980	15980	15980	0
56	20231107	181600	143457570	15980	15980	15980	15980	0
57	20231107	181500	143457570	15980	15980	15980	15980	0
58	20231107	181400	143457570	15980	15980	15980	15980	0
59	20231107	181300	143457570	15980	15980	15980	15980	0
60	20231107	181200	143457570	15980	15980	15980	15980	0
61	20231107	181100	143457570	15980	15980	15980	15980	0
62	20231107	181000	143457570	15980	15980	15980	15980	380
63	20231107	180900	143457570	15980	15980	15980	15980	0
64	20231107	180800	143457570	15980	15980	15980	15980	0
65	20231107	180700	143457570	15980	15980	15980	15980	0
66	20231107	180600	143457570	15980	15980	15980	15980	0
67	20231107	180500	143457570	15980	15980	15980	15980	0
68	20231107	180400	143457570	15980	15980	15980	15980	0
69	20231107	180300	143457570	15980	15980	15980	15980	0
70	20231107	180200	143457570	15980	15980	15980	15980	0
71	20231107	180100	143457570	15980	15980	15980	15980	0
72	20231107	180000	143457570	15980	15980	15980	15980	0
73	20231107	175900	143457570	15980	15980	15980	15980	0
74	20231107	175800	143457570	15980	15980	15980	15980	0
75	20231107	175700	143457570	15980	15980	15980	15980	0
76	20231107	175600	143457570	15980	15980	15980	15980	0
77	20231107	175500	143457570	15980	15980	15980	15980	0
78	20231107	175400	143457570	15980	15980	15980	15980	0
79	20231107	175300	143457570	15980	15980	15980	15980	0
80	20231107	175200	143457570	15980	15980	15980	15980	0
81	20231107	175100	143457570	15980	15980	15980	15980	0
82	20231107	175000	143457570	15980	15980	15980	15980	0
83	20231107	174900	143457570	15980	15980	15980	15980	0
84	20231107	174800	143457570	15980	15980	15980	15980	0
85	20231107	174700	143457570	15980	15980	15980	15980	0
86	20231107	174600	143457570	15980	15980	15980	15980	0
87	20231107	174500	143457570	15980	15980	15980	15980	0
88	20231107	174400	143457570	15980	15980	15980	15980	0
89	20231107	174300	143457570	15980	15980	15980	15980	0
90	20231107	174200	143457570	15980	15980	15980	15980	0
91	20231107	174100	143457570	15980	15980	15980	15980	0
92	20231107	174000	143457570	15980	15980	15980	15980	380
93	20231107	173900	143457570	15980	15980	15980	15980	0
94	20231107	173800	143457570	15980	15980	15980	15980	0
95	20231107	173700	143457570	15980	15980	15980	15980	0
96	20231107	173600	143457570	15980	15980	15980	15980	0
97	20231107	173500	143457570	15980	15980	15980	15980	0
98	20231107	173400	143457570	15980	15980	15980	15980	0
99	20231107	173300	143457570	15980	15980	15980	15980	0
100	20231107	173200	143457570	15980	15980	15980	15980	0
101	20231107	173100	143457570	15980	15980	15980	15980	0
102	20231107	173000	143457570	15980	15980	15980	15980	0
103	20231107	172900	143457570	15980	15980	15980	15980	0
104	20231107	172800	143457570	15980	15980	15980	15980	0
105	20231107	172700	143457570	15980	15980	15980	15980	0
106	20231107	172600	143457570	15980	15980	15980	15980	0
107	20231107	172500	143457570	15980	15980	15980	15980	0
108	20231107	172400	143457570	15980	15980	15980	15980	0
109	20231107	172300	143457570	15980	15980	15980	15980	0
110	20231107	172200	143457570	15980	15980	15980	15980	0
111	20231107	172100	143457570	15980	15980	15980	15980	0
112	20231107	172000	143457570	15980	15980	15980	15980	0
113	20231107	171900	143457570	15980	15980	15980	15980	0
114	20231107	171800	143457570	15980	15980	15980	15980	0
115	20231107	171700	143457570	15980	15980	15980	15980	0
116	20231107	171600	143457570	15980	15980	15980	15980	0
117	20231107	171500	143457570	15980	15980	15980	15980	0
118	20231107	171400	143457570	15980	15980	15980	15980	0
119	20231107	171300	143457570	15980	15980	15980	15980	0
120	20231107	171200	143457570	15980	15980	15980	15980	0
121	20231107	171100	143457570	15980	15980	15980	15980	0
122	20231107	171000	143457570	15980	15980	15980	15980	380
123	20231107	170900	143457570	15980	15980	15980	15980	0
124	20231107	170800	143457570	15980	15980	15980	15980	0
125	20231107	170700	143457570	15980	15980	15980	15980	0
126	20231107	170600	143457570	15980	15980	15980	15980	0
127	20231107	170500	143457570	15980	15980	15980	15980	0
128	20231107	170400	143457570	15980	15980	15980	15980	0
129	20231107	170300	143457570	15980	15980	15980	15980	0
130	20231107	170200	143457570	15980	15980	15980	15980	0
131	20231107	170100	143457570	15980	15980	15980	15980	0
132	20231107	170000	143457570	15980	15980	15980	15980	0
133	20231107	165900	143457570	15980	15980	15980	15980	0
134	20231107	165800	143457570	15980	15980	15980	15980	0
135	20231107	165700	143457570	15980	15980	15980	15980	0
136	20231107	165600	143457570	15980	15980	15980	15980	0
137	20231107	165500	143457570	15980	15980	15980	15980	0
138	20231107	165400	143457570	15980	15980	15980	15980	0
139	20231107	165300	143457570	15980	15980	15980	15980	0
140	20231107	165200	143457570	15980	15980	15980	15980	0
141	20231107	165100	143457570	15980	15980	15980	15980	0
142	20231107	165000	143457570	15980	15980	15980	15980	0
143	20231107	164900	143457570	15980	15980	15980	15980	0
144	20231107	164800	143457570	15980	15980	15980	15980	0
145	20231107	164700	143457570	15980	15980	15980	15980	0
146	20231107	164600	143457570	15980	15980	15980	15980	0
147	20231107	164500	143457570	15980	15980	15980	15980	0
148	20231107	164400	143457570	15980	15980	15980	15980	0
149	20231107	164300	143457570	15980	15980	15980	15980	0
150	20231107	164200	143457570	15980	15980	15980	15980	0
151	20231107	164100	143457570	15980	15980	15980	15980	0
152	20231107	164000	143457570	15980	15980	15980	15980	380
153	20231107	163900	143457570	15980	15980	15980	15980	0
154	20231107	163800	143457570	15980	15980	15980	15980	0
155	20231107	163700	143457570	15980	15980	15980	15980	0
156	20231107	163600	143457570	15980	15980	15980	15980	0
157	20231107	163500	143457570	15980	15980	15980	15980	0
158	20231107	163400	143457570	15980	15980	15980	15980	0
159	20231107	163300	143457570	15980	15980	15980	15980	0
160	20231107	163200	143457570	15980	15980	15980	15980	0
161	20231107	163100	143457570	15980	15980	15980	15980	0
162	20231107	163000	143457570	15980	15980	15980	15980	0
163	20231107	162900	143457570	15980	15980	15980	15980	0
164	20231107	162800	143457570	15980	15980	15980	15980	0
165	20231107	162700	143457570	15980	15980	15980	15980	0
166	20231107	162600	143457570	15980	15980	15980	15980	0
167	20231107	162500	143457570	15980	15980	15980	15980	0
168	20231107	162400	143457570	15980	15980	15980	15980	0
169	20231107	162300	143457570	15980	15980	15980	15980	0
170	20231107	162200	143457570	15980	15980	15980	15980	0
171	20231107	162100	143457570	15980	15980	15980	15980	0
172	20231107	162000	143457570	15980	15980	15980	15980	0
173	20231107	161900	143457570	15980	15980	15980	15980	0
174	20231107	161800	143457570	15980	15980	15980	15980	0
175	20231107	161700	143457570	15980	15980	15980	15980	0
176	20231107	161600	143457570	15980	15980	15980	15980	0
177	20231107	161500	143457570	15980	15980	15980	15980	0
178	20231107	161400	143457570	15980	15980	15980	15980	0
179	20231107	161300	143457570	15980	15980	15980	15980	0
180	20231107	161200	143457570	15980	15980	15980	15980	0
181	20231107	161100	143457570	15980	15980	15980	15980	0
182	20231107	161000	143457570	15980	15980	15980	15980	380
183	20231107	160900	143457570	15980	15980	15980	15980	0
184	20231107	160800	143457570	15980	15980	15980	15980	0
185	20231107	160700	143457570	15980	15980	15980	15980	0
186	20231107	160600	143457570	15980	15980	15980	15980	0
187	20231107	160500	143457570	15980	15980	15980	15980	0
188	20231107	160400	143457570	15980	15980	15980	15980	0
189	20231107	160300	143457570	15980	15980	15980	15980	0
190	20231107	160200	143457570	15980	15980	15980	15980	0
191	20231107	160100	143457570	15980	15980	15980	15980	0
192	20231107	160000	143457570	15980	15980	15980	15980	0
193	20231107	155900	143457570	15980	15980	15980	15980	0
194	20231107	155800	143457570	15980	15980	15980	15980	0
195	20231107	155700	143457570	15980	15980	15980	15980	0
196	20231107	155600	143457570	15980	15980	15980	15980	0
197	20231107	155500	143457570	15980	15980	15980	15980	0
198	20231107	155400	143457570	15980	15980	15980	15980	0
199	20231107	155300	143457570	15980	15980	15980	15980	0
200	20231107	155200	143457570	15980	15980	15980	15980	0
201	20231107	155100	143457570	15980	15980	15980	15980	0
202	20231107	155000	143457570	15980	15980	15980	15980	0
203	20231107	154900	143457570	15980	15980	15980	15980	0
204	20231107	154800	143457570	15980	15980	15980	15980	0
205	20231107	154700	143457570	15980	15980	15980	15980	0
206	20231107	154600	143457570	15980	15980	15980	15980	0
207	20231107	154500	143457570	15980	15980	15980	15980	0
208	20231107	154400	143457570	15980	15980	15980	15980	0
209	20231107	154300	143457570	15980	15980	15980	15980	0
210	20231107	154200	143457570	15980	15980	15980	15980	0
211	20231107	154100	143457570	15980	15980	15980	15980	0
212	20231107	154000	143457570	15980	15980	15980	15980	380
213	20231107	153900	143457570	15980	15980	15980	15980	0
214	20231107	153800	143457570	15980	15980	15980	15980	0
215	20231107	153700	143457570	15980	15980	15980	15980	0
216	20231107	153600	143457570	15980	15980	15980	15980	0
217	20231107	153500	143457570	15980	15980	15980	15980	0
218	20231107	153400	143457570	15980	15980	15980	15980	0
219	20231107	153300	143457570	15980	15980	15980	15980	0
220	20231107	153200	143457570	15980	15980	15980	15980	0
221	20231107	153100	143457570	15980	15980	15980	15980	0
222	20231107	153000	143457570	15980	15980	15980	15980	380
223	20231107	152900	137385170	15980	15980	15980	15980	0
224	20231107	152800	137385170	15980	15980	15980	15980	0
225	20231107	152700	137385170	15980	15980	15980	15980	0
226	20231107	152600	137385170	15980	15980	15980	15980	0
227	20231107	152500	137385170	15980	15980	15980	15980	0
228	20231107	152400	137385170	15980	15980	15980	15980	0
229	20231107	152300	137385170	15980	15980	15980	15980	0
230	20231107	152200	137385170	15980	15980	15980	15980	0
231	20231107	152100	137385170	15980	15980	15980	15980	0
232	20231107	152000	137385170	15980	15980	15980	15980	0
233	20231107	151900	137385170	15980	15900	15990	15900	103
234	20231107	151800	135739710	15890	15900	15900	15890	2
235	20231107	151700	135707920	15890	15890	15890	15890	0
236	20231107	151600	135707920	15890	15910	15910	15890	10
237	20231107	151500	135548950	15910	15920	15920	15910	4
238	20231107	151400	135485300	15920	15920	15920	15920	3
239	20231107	151300	135437540	15950	15950	15950	15950	0
240	20231107	151200	135437540	15950	15900	15950	15900	94
241	20231107	151100	133942890	15900	15900	15900	15900	0
242	20231107	151000	133942890	15900	15870	15900	15870	21
243	20231107	150900	133609410	15880	15880	15880	15880	30
244	20231107	150800	133133010	15880	15880	15880	15880	31
245	20231107	150700	132640730	15880	15880	15880	15880	0
246	20231107	150600	132640730	15880	15880	15880	15880	2
247	20231107	150500	132608970	15880	15880	15880	15880	0
248	20231107	150400	132608970	15880	15880	15880	15880	0
249	20231107	150300	132608970	15880	15880	15880	15880	2
250	20231107	150200	132577210	15860	15860	15860	15840	204
251	20231107	150100	129345430	15880	15880	15880	15880	0
252	20231107	150000	129345430	15880	15880	15880	15880	0
253	20231107	145900	129345430	15880	15880	15880	15880	2
254	20231107	145800	129313670	15880	15880	15880	15880	0
255	20231107	145700	129313670	15880	15880	15880	15880	0
256	20231107	145600	129313670	15880	15880	15880	15880	0
257	20231107	145500	129313670	15880	15880	15880	15880	0
258	20231107	145400	129313670	15880	15880	15880	15880	5
259	20231107	145300	129234270	15880	15880	15880	15880	0
260	20231107	145200	129234270	15880	15880	15880	15880	0
261	20231107	145100	129234270	15880	15880	15880	15880	0
262	20231107	145000	129234270	15880	15880	15880	15880	0
263	20231107	144900	129234270	15880	15860	15880	15840	52
264	20231107	144800	128409920	15880	15880	15880	15880	2
265	20231107	144700	128378160	15880	15880	15880	15880	0
266	20231107	144600	128378160	15880	15880	15880	15880	0
267	20231107	144500	128378160	15880	15880	15880	15880	0
268	20231107	144400	128378160	15880	15880	15880	15880	2
269	20231107	144300	128346400	15880	15880	15880	15880	0
270	20231107	144200	128346400	15880	15880	15880	15880	0
271	20231107	144100	128346400	15880	15880	15880	15880	2
272	20231107	144000	128314640	15850	15850	15850	15850	15
273	20231107	143900	128076890	15850	15880	15880	15850	19
274	20231107	143800	127775340	15840	15810	15840	15810	50
275	20231107	143700	126983370	15810	15830	15830	15810	20
276	20231107	143600	126667140	15840	15840	15840	15840	3
277	20231107	143500	126619620	15810	15810	15810	15810	9
278	20231107	143400	126477330	15810	15820	15820	15810	26
279	20231107	143300	126066210	15810	15820	15820	15810	7
280	20231107	143200	125955510	15820	15820	15820	15820	1
281	20231107	143100	125939690	15810	15810	15810	15810	21
282	20231107	143000	125607680	15820	15820	15820	15820	5
283	20231107	142900	125528580	15820	15820	15820	15820	13
284	20231107	142800	125322920	15830	15830	15830	15830	0
285	20231107	142700	125322920	15830	15830	15830	15830	0
286	20231107	142600	125322920	15830	15830	15830	15830	3
287	20231107	142500	125275430	15840	15840	15840	15840	0
288	20231107	142400	125275430	15840	15830	15840	15830	132
289	20231107	142300	123185850	15840	15840	15840	15840	2
290	20231107	142200	123154170	15840	15840	15840	15840	3
291	20231107	142100	123106650	15840	15830	15840	15830	23
292	20231107	142000	122742540	15840	15840	15840	15840	32
293	20231107	141900	122235660	15850	15850	15850	15850	0
294	20231107	141800	122235660	15850	15850	15850	15840	26
295	20231107	141700	121823760	15850	15850	15850	15850	11
296	20231107	141600	121649410	15860	15860	15860	15860	1
297	20231107	141500	121633550	15860	15860	15860	15860	0
298	20231107	141400	121633550	15860	15860	15860	15860	1
299	20231107	141300	121617690	15850	15850	15850	15850	21
300	20231107	141200	121284840	15850	15850	15850	15850	18
301	20231107	141100	120999540	15850	15850	15850	15850	0
302	20231107	141000	120999540	15850	15850	15850	15850	24
303	20231107	140900	120619140	15860	15860	15860	15860	0
304	20231107	140800	120619140	15860	15860	15860	15860	2
305	20231107	140700	120587420	15850	15850	15850	15850	0
306	20231107	140600	120587420	15850	15850	15850	15850	4
307	20231107	140500	120524020	15850	15840	15850	15840	23
308	20231107	140400	120159670	15850	15850	15850	15850	2
309	20231107	140300	120127970	15850	15850	15850	15850	0
310	20231107	140200	120127970	15850	15860	15860	15850	12
311	20231107	140100	119937760	15850	15850	15850	15850	0
312	20231107	140000	119937760	15850	15850	15850	15850	20
313	20231107	135900	119620760	15840	15840	15840	15840	0
314	20231107	135800	119620760	15840	15840	15840	15840	0
315	20231107	135700	119620760	15840	15860	15860	15840	20
316	20231107	135600	119303910	15830	15830	15830	15830	0
317	20231107	135500	119303910	15830	15830	15830	15830	0
318	20231107	135400	119303910	15830	15830	15830	15830	21
319	20231107	135300	118971480	15830	15830	15830	15830	0
320	20231107	135200	118971480	15830	15860	15860	15830	20
321	20231107	135100	118654750	15860	15860	15860	15860	0
322	20231107	135000	118654750	15860	15860	15860	15860	1
323	20231107	134900	118638890	15820	15860	15860	15820	20
324	20231107	134800	118322380	15830	15830	15830	15830	0
325	20231107	134700	118322380	15830	15830	15830	15830	1
326	20231107	134600	118306550	15830	15880	15880	15830	20
327	20231107	134500	117989690	15850	15870	15870	15850	4
328	20231107	134400	117926260	15820	15840	15840	15820	73
329	20231107	134300	116770250	15810	15810	15810	15810	0
330	20231107	134200	116770250	15810	15810	15810	15810	14
331	20231107	134100	116548910	15810	15820	15820	15810	20
332	20231107	134000	116232530	15840	15840	15840	15840	0
333	20231107	133900	116232530	15840	15840	15840	15840	0
334	20231107	133800	116232530	15840	15840	15840	15840	6
335	20231107	133700	116137490	15830	15830	15830	15830	39
336	20231107	133600	115520120	15830	15850	15850	15810	21
337	20231107	133500	115187810	15840	15860	15860	15840	3
338	20231107	133400	115140260	15860	15860	15860	15860	1
339	20231107	133300	115124400	15810	15810	15810	15810	21
340	20231107	133200	114792390	15840	15850	15850	15840	4
341	20231107	133100	114729020	15810	15810	15810	15810	7
342	20231107	133000	114618350	15810	15840	15840	15810	87
343	20231107	132900	113241240	15840	15810	15840	15810	9
344	20231107	132800	113098920	15810	15810	15810	15810	19
345	20231107	132700	112798530	15820	15820	15820	15820	0
346	20231107	132600	112798530	15820	15820	15820	15820	0
347	20231107	132500	112798530	15820	15830	15830	15820	23
348	20231107	132400	112434660	15830	15830	15830	15830	4
349	20231107	132300	112371340	15830	15830	15830	15830	2
350	20231107	132200	112339680	15830	15850	15850	15830	5
351	20231107	132100	112260490	15820	15820	15820	15820	0
352	20231107	132000	112260490	15820	15850	15850	15820	20
353	20231107	131900	111944000	15820	15820	15820	15820	0
354	20231107	131800	111944000	15820	15820	15820	15820	0
355	20231107	131700	111944000	15820	15820	15820	15820	20
356	20231107	131600	111627600	15820	15820	15820	15820	25
357	20231107	131500	111232100	15820	15820	15820	15820	0
358	20231107	131400	111232100	15820	15830	15830	15820	35
359	20231107	131300	110678260	15820	15820	15820	15820	100
360	20231107	131200	109096260	15830	15850	15850	15830	6
361	20231107	131100	109001220	15830	15830	15830	15830	0
362	20231107	131000	109001220	15830	15830	15830	15830	20
363	20231107	130900	108684620	15830	15850	15850	15830	4
364	20231107	130800	108621270	15830	15830	15830	15830	4
365	20231107	130700	108557950	15830	15830	15830	15830	5
366	20231107	130600	108478800	15830	15830	15830	15830	12
367	20231107	130500	108288840	15820	15820	15820	15820	0
368	20231107	130400	108288840	15820	15870	15870	15820	20
369	20231107	130300	107972230	15850	15850	15850	15850	3
370	20231107	130200	107924680	15830	15820	15830	15820	223
371	20231107	130100	104394610	15820	15820	15820	15820	18
372	20231107	130000	104109850	15820	15820	15820	15820	0
373	20231107	125900	104109850	15820	15820	15820	15820	0
374	20231107	125800	104109850	15820	15830	15830	15820	20
375	20231107	125700	103793440	15810	15810	15810	15810	0
376	20231107	125600	103793440	15810	15810	15810	15810	21
377	20231107	125500	103461430	15810	15810	15810	15810	2
378	20231107	125400	103429810	15810	15810	15810	15810	4
379	20231107	125300	103366570	15810	15820	15820	15810	80
380	20231107	125200	102101710	15820	15820	15820	15820	17
381	20231107	125100	101832770	15820	15820	15820	15820	0
382	20231107	125000	101832770	15820	15830	15830	15820	3
383	20231107	124900	101785300	15810	15810	15810	15810	0
384	20231107	124800	101785300	15810	15820	15820	15810	27
385	20231107	124700	101358370	15820	15820	15820	15820	0
386	20231107	124600	101358370	15820	15820	15820	15820	1
387	20231107	124500	101342550	15810	15810	15810	15810	20
388	20231107	124400	101026350	15820	15820	15820	15820	5
389	20231107	124300	100947250	15820	15820	15820	15820	51
390	20231107	124200	100140430	15820	15830	15830	15820	21
391	20231107	124100	99808200	15830	15830	15830	15830	0
392	20231107	124000	99808200	15830	15840	15840	15830	18
393	20231107	123900	99523180	15850	15850	15850	15850	2
394	20231107	123800	99491480	15850	15850	15850	15850	0
395	20231107	123700	99491480	15850	15870	15870	15850	7
396	20231107	123600	99380430	15870	15870	15870	15870	15
397	20231107	123500	99142380	15850	15850	15850	15850	120
398	20231107	123400	97240380	15850	15860	15860	15850	2
399	20231107	123300	97208670	15830	15830	15830	15830	15
400	20231107	123200	96971220	15830	15840	15840	15830	6
401	20231107	123100	96876230	15830	15830	15830	15830	0
402	20231107	123000	96876230	15830	15830	15830	15830	6
403	20231107	122900	96781250	15830	15830	15830	15830	14
404	20231107	122800	96559630	15830	15830	15830	15830	1
405	20231107	122700	96543800	15840	15840	15840	15840	0
406	20231107	122600	96543800	15840	15840	15840	15840	14
407	20231107	122500	96322040	15840	15840	15840	15840	0
408	20231107	122400	96322040	15840	15840	15840	15840	19
409	20231107	122300	96021080	15840	15850	15850	15840	5
410	20231107	122200	95941860	15840	15840	15840	15840	8
411	20231107	122100	95815140	15830	15830	15830	15830	0
412	20231107	122000	95815140	15830	15830	15830	15830	1
413	20231107	121900	95799310	15840	15860	15860	15840	15
414	20231107	121800	95561630	15840	15840	15840	15840	0
415	20231107	121700	95561630	15840	15820	15840	15820	3
416	20231107	121600	95514130	15820	15820	15820	15820	17
417	20231107	121500	95245190	15820	15830	15830	15820	14
418	20231107	121400	95023640	15840	15840	15840	15840	9
419	20231107	121300	94881080	15850	15850	15850	15850	0
420	20231107	121200	94881080	15850	15850	15850	15850	9
421	20231107	121100	94738430	15880	15850	15880	15850	270
422	20231107	121000	90455930	15860	15880	15880	15860	281
423	20231107	120900	85999010	15880	15880	15880	15880	1
424	20231107	120800	85983130	15880	15890	15890	15880	202
425	20231107	120700	82775250	15900	15900	15900	15900	4
426	20231107	120600	82711650	15900	15900	15900	15900	2
427	20231107	120500	82679850	15890	15880	15890	15880	25
428	20231107	120400	82282830	15890	15900	15900	15890	66
429	20231107	120300	81233600	15910	15910	15910	15910	0
430	20231107	120200	81233600	15910	15910	15910	15910	133
431	20231107	120100	79117570	15920	15940	15940	15920	6
432	20231107	120000	79022010	15920	15920	15920	15920	0
433	20231107	115900	79022010	15920	15920	15920	15920	5
434	20231107	115800	78942410	15910	15910	15910	15910	23
435	20231107	115700	78576480	15920	15920	15920	15920	3
436	20231107	115600	78528720	15920	15920	15920	15920	0
437	20231107	115500	78528720	15920	15920	15920	15920	5
438	20231107	115400	78449120	15920	15950	15950	15920	12
439	20231107	115300	78257990	15940	15940	15940	15940	7
440	20231107	115200	78146410	15920	15920	15920	15920	10
441	20231107	115100	77987210	15920	15920	15920	15920	11
442	20231107	115000	77812090	15920	15930	15930	15920	2
443	20231107	114900	77780240	15940	15940	15940	15940	0
444	20231107	114800	77780240	15940	15940	15940	15940	22
445	20231107	114700	77429560	15910	15920	15920	15910	35
446	20231107	114600	76872590	15930	15930	15930	15930	0
447	20231107	114500	76872590	15930	15930	15930	15930	65
448	20231107	114400	75837140	15930	15930	15930	15930	0
449	20231107	114300	75837140	15930	15930	15930	15930	24
450	20231107	114200	75454820	15940	15940	15940	15940	2
451	20231107	114100	75422940	15940	15940	15940	15940	1
452	20231107	114000	75407000	15940	15960	15960	15940	6
453	20231107	113900	75311300	15970	15970	15970	15970	0
454	20231107	113800	75311300	15970	15930	15970	15930	16
455	20231107	113700	75056370	15920	15920	15920	15920	0
456	20231107	113600	75056370	15920	15920	15920	15920	23
457	20231107	113500	74690210	15930	15930	15930	15930	0
458	20231107	113400	74690210	15930	15930	15930	15920	29
459	20231107	113300	74228450	15930	15930	15930	15930	16
460	20231107	113200	73973570	15940	15940	15940	15940	2
461	20231107	113100	73941690	15940	15940	15940	15940	0
462	20231107	113000	73941690	15940	15940	15940	15940	0
463	20231107	112900	73941690	15940	15950	15950	15940	69
464	20231107	112800	72841710	15950	15950	15950	15950	60
465	20231107	112700	71884710	15960	15960	15960	15960	1
466	20231107	112600	71868750	15950	15950	15950	15950	23
467	20231107	112500	71501900	15960	15960	15960	15960	0
468	20231107	112400	71501900	15960	15960	15960	15960	1
469	20231107	112300	71485940	15960	15960	15960	15960	6
470	20231107	112200	71390180	15950	15950	15950	15950	24
471	20231107	112100	71007380	15960	15960	15960	15960	1
472	20231107	112000	70991420	15950	15950	15950	15950	2
473	20231107	111900	70959520	15960	15960	15960	15960	1
474	20231107	111800	70943560	15950	15950	15950	15950	23
475	20231107	111700	70576710	15960	15960	15960	15960	0
476	20231107	111600	70576710	15960	15960	15960	15960	4
477	20231107	111500	70512870	15960	15970	15970	15960	2
478	20231107	111400	70480940	15960	15960	15960	15960	6
479	20231107	111300	70385180	15960	15960	15960	15960	357
480	20231107	111200	64687460	15970	15970	15970	15970	1
481	20231107	111100	64671490	15970	15990	15990	15970	391
482	20231107	111000	58427200	15970	15970	15970	15970	0
483	20231107	110900	58427200	15970	15970	15970	15970	0
484	20231107	110800	58427200	15970	15970	15970	15970	23
485	20231107	110700	58059890	15990	15990	15990	15980	49
486	20231107	110600	57276830	15990	15990	15990	15990	0
487	20231107	110500	57276830	15990	15990	15990	15990	1
488	20231107	110400	57260840	15980	15980	15980	15980	24
489	20231107	110300	56877320	15990	15990	15990	15990	1
490	20231107	110200	56861330	15990	15990	15990	15990	1
491	20231107	110100	56845340	15990	15980	15990	15980	24
492	20231107	110000	56461810	15990	15990	15990	15990	2
493	20231107	105900	56429830	15990	15990	15990	15990	3
494	20231107	105800	56381860	15990	15990	15990	15990	1
495	20231107	105700	56365870	15980	15980	15980	15980	23
496	20231107	105600	55998330	15990	15990	15990	15990	0
497	20231107	105500	55998330	15990	15990	15990	15990	0
498	20231107	105400	55998330	15990	15990	15990	15990	0
499	20231107	105300	55998330	15990	16000	16000	15990	2
500	20231107	105200	55966340	16020	16020	16020	16020	0
501	20231107	105100	55966340	16020	16020	16020	16020	0
502	20231107	105000	55966340	16020	15980	16020	15980	24
503	20231107	104900	55582780	16020	16020	16020	16020	0
504	20231107	104800	55582780	16020	16020	16020	16020	0
505	20231107	104700	55582780	16020	16020	16020	16020	1
506	20231107	104600	55566760	15990	15990	15990	15990	23
507	20231107	104500	55198990	16020	16020	16020	16020	0
508	20231107	104400	55198990	16020	16020	16020	16020	0
509	20231107	104300	55198990	16020	16010	16020	15990	25
510	20231107	104200	54799020	16010	16010	16010	16010	0
511	20231107	104100	54799020	16010	16010	16010	16010	0
512	20231107	104000	54799020	16010	15990	16010	15990	21
513	20231107	103900	54463190	15990	16000	16000	15990	21
514	20231107	103800	54127290	16010	16010	16010	16010	0
515	20231107	103700	54127290	16010	16010	16010	16010	0
516	20231107	103600	54127290	16010	16010	16010	16010	7
517	20231107	103500	54015220	16010	16010	16010	16010	23
518	20231107	103400	53646990	16010	16010	16010	16010	0
519	20231107	103300	53646990	16010	16010	16010	16010	0
520	20231107	103200	53646990	16010	16010	16010	16010	1
521	20231107	103100	53630980	16010	16010	16010	16010	0
522	20231107	103000	53630980	16010	16010	16010	16010	0
523	20231107	102900	53630980	16010	16010	16010	16010	19
524	20231107	102800	53326790	16010	16020	16020	16010	16
525	20231107	102700	53070510	16010	16010	16010	16010	0
526	20231107	102600	53070510	16010	16010	16010	16010	0
527	20231107	102500	53070510	16010	16000	16010	16000	31
528	20231107	102400	52574500	15980	15980	15980	15980	0
529	20231107	102300	52574500	15980	15980	15980	15980	1
530	20231107	102200	52558520	16000	16000	16000	16000	1
531	20231107	102100	52542520	15980	15980	15980	15980	23
532	20231107	102000	52174980	15980	15980	15980	15980	0
533	20231107	101900	52174980	15980	15950	15980	15950	10
534	20231107	101800	52015450	15950	15950	15950	15950	14
535	20231107	101700	51792150	16000	16000	16000	16000	0
536	20231107	101600	51792150	16000	16000	16000	16000	0
537	20231107	101500	51792150	16000	15960	16000	15950	61
538	20231107	101400	50818610	15960	15960	15960	15960	13
539	20231107	101300	50611130	15970	15980	15980	15970	131
540	20231107	101200	48518600	15990	16000	16000	15990	2
541	20231107	101100	48486610	16010	15990	16010	15990	781
542	20231107	101000	35998400	16000	16000	16000	16000	254
543	20231107	100900	31934400	16010	16010	16010	16010	10
544	20231107	100800	31774300	16010	16030	16030	16010	3
545	20231107	100700	31726240	16000	16010	16010	16000	25
546	20231107	100600	31326220	16010	16020	16020	16000	88
547	20231107	100500	29918190	16020	16020	16020	16020	1
548	20231107	100400	29902170	16010	16020	16020	16010	17
549	20231107	100300	29629990	16010	16020	16020	16010	26
550	20231107	100200	29213710	16020	16020	16020	16020	4
551	20231107	100100	29149630	16020	16020	16020	16020	1
552	20231107	100000	29133610	16020	16070	16070	16020	11
553	20231107	095900	28957190	16070	16070	16070	16070	0
554	20231107	095800	28957190	16070	16020	16070	16020	5
555	20231107	095700	28877040	16020	16020	16020	16020	8
556	20231107	095600	28748880	16020	16020	16040	16020	16
557	20231107	095500	28492530	16020	16020	16020	16020	3
558	20231107	095400	28444470	16020	16020	16020	16020	2
559	20231107	095300	28412430	16020	16060	16060	16020	15
560	20231107	095200	28172000	16070	16070	16070	16070	0
561	20231107	095100	28172000	16070	16050	16070	16050	2
562	20231107	095000	28139880	16080	16050	16080	16050	2
563	20231107	094900	28107750	16010	16010	16010	16010	23
564	20231107	094800	27739520	16010	16010	16010	16010	0
565	20231107	094700	27739520	16010	16010	16010	16010	19
566	20231107	094600	27435330	16020	16050	16050	16020	5
567	20231107	094500	27355170	16080	16060	16080	16060	2
568	20231107	094400	27323030	16050	16010	16050	16010	58
569	20231107	094300	26394410	16100	16050	16100	16050	2
570	20231107	094200	26362260	16040	16040	16040	16040	23
571	20231107	094100	25993340	16000	16050	16050	16000	300
572	20231107	094000	21191450	16060	16060	16070	16060	44
573	20231107	093900	20484800	16050	16070	16070	16050	23
574	20231107	093800	20115570	16090	16150	16150	16090	263
575	20231107	093700	15882420	16150	16150	16150	16150	0
576	20231107	093600	15882420	16150	16060	16150	16060	101
577	20231107	093500	14252980	16060	16110	16110	16060	14
578	20231107	093400	14027990	16150	16150	16150	16150	30
579	20231107	093300	13543490	16140	16070	16140	16070	20
580	20231107	093200	13221780	16070	16070	16070	16070	5
581	20231107	093100	13141430	16070	16080	16080	16070	5
582	20231107	093000	13061070	16090	16090	16090	16090	0
583	20231107	092900	13061070	16090	16090	16090	16090	1
584	20231107	092800	13044980	16100	16100	16100	16100	23
585	20231107	092700	12674680	16150	16150	16150	16150	7
586	20231107	092600	12561630	16150	16040	16150	16040	141
587	20231107	092500	10293220	16040	16040	16040	16040	23
588	20231107	092400	9924300	16040	16040	16040	16040	1
589	20231107	092300	9908260	16060	16030	16060	16030	65
590	20231107	092200	8865420	16030	16030	16030	16030	0
591	20231107	092100	8865420	16030	16030	16030	16030	14
592	20231107	092000	8641000	16040	16040	16040	16040	0
593	20231107	091900	8641000	16040	16040	16040	16040	0
594	20231107	091800	8641000	16040	16040	16040	16040	0
595	20231107	091700	8641000	16040	16040	16040	16040	4
596	20231107	091600	8576840	16050	16050	16050	16050	0
597	20231107	091500	8576840	16050	16050	16050	16050	0
598	20231107	091400	8576840	16050	16050	16050	16050	4
599	20231107	091300	8512640	16050	16050	16050	16050	11
600	20231107	091200	8336090	16080	16080	16080	16080	0
601	20231107	091100	8336090	16080	16080	16080	16080	1
602	20231107	091000	8320010	16000	16000	16000	16000	23
603	20231107	090900	7952010	16090	16090	16090	16090	0
604	20231107	090800	7952010	16090	16090	16090	16090	0
605	20231107	090700	7952010	16090	16090	16090	16090	0
606	20231107	090600	7952010	16090	15990	16090	15990	24
607	20231107	090500	7568150	15990	15990	15990	15990	0
608	20231107	090400	7568150	15990	15990	15990	15990	100
609	20231107	090300	5969150	15990	15990	15990	15990	0
610	20231107	090200	5969150	15990	15990	15990	15990	0
611	20231107	090100	5969150	15990	15990	15990	15990	0
612	20231107	090000	5969150	15990	16010	16010	15990	373