KissMeData/036530/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191800	120937080	16000	16000	16000	16000	93
3	20231102	191700	120937080	16000	16000	16000	16000	0
4	20231102	191600	120937080	16000	16000	16000	16000	0
5	20231102	191500	120937080	16000	16000	16000	16000	0
6	20231102	191400	120937080	16000	16000	16000	16000	0
7	20231102	191300	120937080	16000	16000	16000	16000	0
8	20231102	191200	120937080	16000	16000	16000	16000	0
9	20231102	191100	120937080	16000	16000	16000	16000	0
10	20231102	191000	120937080	16000	16000	16000	16000	0
11	20231102	190900	120937080	16000	16000	16000	16000	0
12	20231102	190800	120937080	16000	16000	16000	16000	0
13	20231102	190700	120937080	16000	16000	16000	16000	0
14	20231102	190600	120937080	16000	16000	16000	16000	0
15	20231102	190500	120937080	16000	16000	16000	16000	0
16	20231102	190400	120937080	16000	16000	16000	16000	0
17	20231102	190300	120937080	16000	16000	16000	16000	0
18	20231102	190200	120937080	16000	16000	16000	16000	0
19	20231102	190100	120937080	16000	16000	16000	16000	0
20	20231102	190000	120937080	16000	16000	16000	16000	0
21	20231102	185900	120937080	16000	16000	16000	16000	0
22	20231102	185800	120937080	16000	16000	16000	16000	0
23	20231102	185700	120937080	16000	16000	16000	16000	0
24	20231102	185600	120937080	16000	16000	16000	16000	0
25	20231102	185500	120937080	16000	16000	16000	16000	0
26	20231102	185400	120937080	16000	16000	16000	16000	0
27	20231102	185300	120937080	16000	16000	16000	16000	0
28	20231102	185200	120937080	16000	16000	16000	16000	0
29	20231102	185100	120937080	16000	16000	16000	16000	0
30	20231102	185000	120937080	16000	16000	16000	16000	0
31	20231102	184900	120937080	16000	16000	16000	16000	0
32	20231102	184800	120937080	16000	16000	16000	16000	93
33	20231102	184700	120937080	16000	16000	16000	16000	0
34	20231102	184600	120937080	16000	16000	16000	16000	0
35	20231102	184500	120937080	16000	16000	16000	16000	0
36	20231102	184400	120937080	16000	16000	16000	16000	0
37	20231102	184300	120937080	16000	16000	16000	16000	0
38	20231102	184200	120937080	16000	16000	16000	16000	0
39	20231102	184100	120937080	16000	16000	16000	16000	0
40	20231102	184000	120937080	16000	16000	16000	16000	0
41	20231102	183900	120937080	16000	16000	16000	16000	0
42	20231102	183800	120937080	16000	16000	16000	16000	0
43	20231102	183700	120937080	16000	16000	16000	16000	0
44	20231102	183600	120937080	16000	16000	16000	16000	0
45	20231102	183500	120937080	16000	16000	16000	16000	0
46	20231102	183400	120937080	16000	16000	16000	16000	0
47	20231102	183300	120937080	16000	16000	16000	16000	0
48	20231102	183200	120937080	16000	16000	16000	16000	0
49	20231102	183100	120937080	16000	16000	16000	16000	0
50	20231102	183000	120937080	16000	16000	16000	16000	0
51	20231102	182900	120937080	16000	16000	16000	16000	0
52	20231102	182800	120937080	16000	16000	16000	16000	0
53	20231102	182700	120937080	16000	16000	16000	16000	0
54	20231102	182600	120937080	16000	16000	16000	16000	0
55	20231102	182500	120937080	16000	16000	16000	16000	0
56	20231102	182400	120937080	16000	16000	16000	16000	0
57	20231102	182300	120937080	16000	16000	16000	16000	0
58	20231102	182200	120937080	16000	16000	16000	16000	0
59	20231102	182100	120937080	16000	16000	16000	16000	0
60	20231102	182000	120937080	16000	16000	16000	16000	0
61	20231102	181900	120937080	16000	16000	16000	16000	0
62	20231102	181800	120937080	16000	16000	16000	16000	93
63	20231102	181700	120937080	16000	16000	16000	16000	0
64	20231102	181600	120937080	16000	16000	16000	16000	0
65	20231102	181500	120937080	16000	16000	16000	16000	0
66	20231102	181400	120937080	16000	16000	16000	16000	0
67	20231102	181300	120937080	16000	16000	16000	16000	0
68	20231102	181200	120937080	16000	16000	16000	16000	0
69	20231102	181100	120937080	16000	16000	16000	16000	0
70	20231102	181000	120937080	16000	16000	16000	16000	0
71	20231102	180900	120937080	16000	16000	16000	16000	0
72	20231102	180800	120937080	16000	16000	16000	16000	0
73	20231102	180700	120937080	16000	16000	16000	16000	0
74	20231102	180600	120937080	16000	16000	16000	16000	0
75	20231102	180500	120937080	16000	16000	16000	16000	0
76	20231102	180400	120937080	16000	16000	16000	16000	0
77	20231102	180300	120937080	16000	16000	16000	16000	0
78	20231102	180200	120937080	16000	16000	16000	16000	0
79	20231102	180100	120937080	16000	16000	16000	16000	0
80	20231102	180000	120937080	16000	16000	16000	16000	0
81	20231102	175900	120937080	16000	16000	16000	16000	0
82	20231102	175800	120937080	16000	16000	16000	16000	0
83	20231102	175700	120937080	16000	16000	16000	16000	0
84	20231102	175600	120937080	16000	16000	16000	16000	0
85	20231102	175500	120937080	16000	16000	16000	16000	0
86	20231102	175400	120937080	16000	16000	16000	16000	0
87	20231102	175300	120937080	16000	16000	16000	16000	0
88	20231102	175200	120937080	16000	16000	16000	16000	0
89	20231102	175100	120937080	16000	16000	16000	16000	0
90	20231102	175000	120937080	16000	16000	16000	16000	0
91	20231102	174900	120937080	16000	16000	16000	16000	0
92	20231102	174800	120937080	16000	16000	16000	16000	93
93	20231102	174700	120937080	16000	16000	16000	16000	0
94	20231102	174600	120937080	16000	16000	16000	16000	0
95	20231102	174500	120937080	16000	16000	16000	16000	0
96	20231102	174400	120937080	16000	16000	16000	16000	0
97	20231102	174300	120937080	16000	16000	16000	16000	0
98	20231102	174200	120937080	16000	16000	16000	16000	0
99	20231102	174100	120937080	16000	16000	16000	16000	0
100	20231102	174000	120937080	16000	16000	16000	16000	0
101	20231102	173900	120937080	16000	16000	16000	16000	0
102	20231102	173800	120937080	16000	16000	16000	16000	0
103	20231102	173700	120937080	16000	16000	16000	16000	0
104	20231102	173600	120937080	16000	16000	16000	16000	0
105	20231102	173500	120937080	16000	16000	16000	16000	0
106	20231102	173400	120937080	16000	16000	16000	16000	0
107	20231102	173300	120937080	16000	16000	16000	16000	0
108	20231102	173200	120937080	16000	16000	16000	16000	0
109	20231102	173100	120937080	16000	16000	16000	16000	0
110	20231102	173000	120937080	16000	16000	16000	16000	0
111	20231102	172900	120937080	16000	16000	16000	16000	0
112	20231102	172800	120937080	16000	16000	16000	16000	0
113	20231102	172700	120937080	16000	16000	16000	16000	0
114	20231102	172600	120937080	16000	16000	16000	16000	0
115	20231102	172500	120937080	16000	16000	16000	16000	0
116	20231102	172400	120937080	16000	16000	16000	16000	0
117	20231102	172300	120937080	16000	16000	16000	16000	0
118	20231102	172200	120937080	16000	16000	16000	16000	0
119	20231102	172100	120937080	16000	16000	16000	16000	0
120	20231102	172000	120937080	16000	16000	16000	16000	0
121	20231102	171900	120937080	16000	16000	16000	16000	0
122	20231102	171800	120937080	16000	16000	16000	16000	93
123	20231102	171700	120937080	16000	16000	16000	16000	0
124	20231102	171600	120937080	16000	16000	16000	16000	0
125	20231102	171500	120937080	16000	16000	16000	16000	0
126	20231102	171400	120937080	16000	16000	16000	16000	0
127	20231102	171300	120937080	16000	16000	16000	16000	0
128	20231102	171200	120937080	16000	16000	16000	16000	0
129	20231102	171100	120937080	16000	16000	16000	16000	0
130	20231102	171000	120937080	16000	16000	16000	16000	0
131	20231102	170900	120937080	16000	16000	16000	16000	0
132	20231102	170800	120937080	16000	16000	16000	16000	0
133	20231102	170700	120937080	16000	16000	16000	16000	0
134	20231102	170600	120937080	16000	16000	16000	16000	0
135	20231102	170500	120937080	16000	16000	16000	16000	0
136	20231102	170400	120937080	16000	16000	16000	16000	0
137	20231102	170300	120937080	16000	16000	16000	16000	0
138	20231102	170200	120937080	16000	16000	16000	16000	0
139	20231102	170100	120937080	16000	16000	16000	16000	0
140	20231102	170000	120937080	16000	16000	16000	16000	0
141	20231102	165900	120937080	16000	16000	16000	16000	0
142	20231102	165800	120937080	16000	16000	16000	16000	0
143	20231102	165700	120937080	16000	16000	16000	16000	0
144	20231102	165600	120937080	16000	16000	16000	16000	0
145	20231102	165500	120937080	16000	16000	16000	16000	0
146	20231102	165400	120937080	16000	16000	16000	16000	0
147	20231102	165300	120937080	16000	16000	16000	16000	0
148	20231102	165200	120937080	16000	16000	16000	16000	0
149	20231102	165100	120937080	16000	16000	16000	16000	0
150	20231102	165000	120937080	16000	16000	16000	16000	0
151	20231102	164900	120937080	16000	16000	16000	16000	0
152	20231102	164800	120937080	16000	16000	16000	16000	93
153	20231102	164700	120937080	16000	16000	16000	16000	0
154	20231102	164600	120937080	16000	16000	16000	16000	0
155	20231102	164500	120937080	16000	16000	16000	16000	0
156	20231102	164400	120937080	16000	16000	16000	16000	0
157	20231102	164300	120937080	16000	16000	16000	16000	0
158	20231102	164200	120937080	16000	16000	16000	16000	0
159	20231102	164100	120937080	16000	16000	16000	16000	0
160	20231102	164000	120937080	16000	16000	16000	16000	0
161	20231102	163900	120937080	16000	16000	16000	16000	0
162	20231102	163800	120937080	16000	16000	16000	16000	0
163	20231102	163700	120937080	16000	16000	16000	16000	0
164	20231102	163600	120937080	16000	16000	16000	16000	0
165	20231102	163500	120937080	16000	16000	16000	16000	0
166	20231102	163400	120937080	16000	16000	16000	16000	0
167	20231102	163300	120937080	16000	16000	16000	16000	0
168	20231102	163200	120937080	16000	16000	16000	16000	0
169	20231102	163100	120937080	16000	16000	16000	16000	0
170	20231102	163000	120937080	16000	16000	16000	16000	0
171	20231102	162900	120937080	16000	16000	16000	16000	0
172	20231102	162800	120937080	16000	16000	16000	16000	0
173	20231102	162700	120937080	16000	16000	16000	16000	0
174	20231102	162600	120937080	16000	16000	16000	16000	0
175	20231102	162500	120937080	16000	16000	16000	16000	0
176	20231102	162400	120937080	16000	16000	16000	16000	0
177	20231102	162300	120937080	16000	16000	16000	16000	0
178	20231102	162200	120937080	16000	16000	16000	16000	0
179	20231102	162100	120937080	16000	16000	16000	16000	0
180	20231102	162000	120937080	16000	16000	16000	16000	0
181	20231102	161900	120937080	16000	16000	16000	16000	0
182	20231102	161800	120937080	16000	16000	16000	16000	93
183	20231102	161700	120937080	16000	16000	16000	16000	0
184	20231102	161600	120937080	16000	16000	16000	16000	0
185	20231102	161500	120937080	16000	16000	16000	16000	0
186	20231102	161400	120937080	16000	16000	16000	16000	0
187	20231102	161300	120937080	16000	16000	16000	16000	0
188	20231102	161200	120937080	16000	16000	16000	16000	0
189	20231102	161100	120937080	16000	16000	16000	16000	0
190	20231102	161000	120937080	16000	16000	16000	16000	0
191	20231102	160900	120937080	16000	16000	16000	16000	0
192	20231102	160800	120937080	16000	16000	16000	16000	0
193	20231102	160700	120937080	16000	16000	16000	16000	0
194	20231102	160600	120937080	16000	16000	16000	16000	0
195	20231102	160500	120937080	16000	16000	16000	16000	0
196	20231102	160400	120937080	16000	16000	16000	16000	0
197	20231102	160300	120937080	16000	16000	16000	16000	0
198	20231102	160200	120937080	16000	16000	16000	16000	0
199	20231102	160100	120937080	16000	16000	16000	16000	0
200	20231102	160000	120937080	16000	16000	16000	16000	0
201	20231102	155900	120937080	16000	16000	16000	16000	0
202	20231102	155800	120937080	16000	16000	16000	16000	0
203	20231102	155700	120937080	16000	16000	16000	16000	0
204	20231102	155600	120937080	16000	16000	16000	16000	0
205	20231102	155500	120937080	16000	16000	16000	16000	0
206	20231102	155400	120937080	16000	16000	16000	16000	0
207	20231102	155300	120937080	16000	16000	16000	16000	0
208	20231102	155200	120937080	16000	16000	16000	16000	0
209	20231102	155100	120937080	16000	16000	16000	16000	0
210	20231102	155000	120937080	16000	16000	16000	16000	0
211	20231102	154900	120937080	16000	16000	16000	16000	0
212	20231102	154800	120937080	16000	16000	16000	16000	93
213	20231102	154700	120937080	16000	16000	16000	16000	0
214	20231102	154600	120937080	16000	16000	16000	16000	0
215	20231102	154500	120937080	16000	16000	16000	16000	0
216	20231102	154400	120937080	16000	16000	16000	16000	0
217	20231102	154300	120937080	16000	16000	16000	16000	0
218	20231102	154200	120937080	16000	16000	16000	16000	0
219	20231102	154100	120937080	16000	16000	16000	16000	0
220	20231102	154000	120937080	16000	16000	16000	16000	0
221	20231102	153900	120937080	16000	16000	16000	16000	0
222	20231102	153800	120937080	16000	16000	16000	16000	0
223	20231102	153700	120937080	16000	16000	16000	16000	0
224	20231102	153600	120937080	16000	16000	16000	16000	0
225	20231102	153500	120937080	16000	16000	16000	16000	0
226	20231102	153400	120937080	16000	16000	16000	16000	0
227	20231102	153300	120937080	16000	16000	16000	16000	0
228	20231102	153200	120937080	16000	16000	16000	16000	0
229	20231102	153100	120937080	16000	16000	16000	16000	0
230	20231102	153000	120937080	16000	16000	16000	16000	93
231	20231102	152900	119449080	15970	15970	15970	15970	0
232	20231102	152800	119449080	15970	15970	15970	15970	0
233	20231102	152700	119449080	15970	15970	15970	15970	0
234	20231102	152600	119449080	15970	15970	15970	15970	0
235	20231102	152500	119449080	15970	15970	15970	15970	0
236	20231102	152400	119449080	15970	15970	15970	15970	0
237	20231102	152300	119449080	15970	15970	15970	15970	0
238	20231102	152200	119449080	15970	15970	15970	15970	0
239	20231102	152100	119449080	15970	15970	15970	15970	0
240	20231102	152000	119449080	15970	15970	15970	15970	0
241	20231102	151900	119449080	15970	15970	15970	15970	0
242	20231102	151800	119449080	15970	15970	15970	15970	2
243	20231102	151700	119417140	15960	15960	15960	15960	0
244	20231102	151600	119417140	15960	15960	15960	15960	0
245	20231102	151500	119417140	15960	15960	15960	15960	0
246	20231102	151400	119417140	15960	15970	15970	15960	99
247	20231102	151300	117836820	15960	15970	15970	15960	188
248	20231102	151200	114835500	15970	15970	15970	15960	106
249	20231102	151100	113142900	15970	15970	15970	15970	28
250	20231102	151000	112695740	15970	15970	15970	15970	75
251	20231102	150900	111497990	15970	15970	15970	15970	5
252	20231102	150800	111418140	15970	15970	15970	15970	40
253	20231102	150700	110779340	15970	15970	15970	15970	32
254	20231102	150600	110268300	15980	15990	15990	15980	18
255	20231102	150500	109980630	16000	16000	16000	16000	2
256	20231102	150400	109948630	16000	16000	16000	16000	98
257	20231102	150300	108380630	16000	16000	16000	16000	88
258	20231102	150200	106972630	16000	16000	16000	16000	0
259	20231102	150100	106972630	16000	16000	16000	16000	0
260	20231102	150000	106972630	16000	16000	16000	16000	0
261	20231102	145900	106972630	16000	16000	16000	16000	0
262	20231102	145800	106972630	16000	16000	16000	16000	0
263	20231102	145700	106972630	16000	16000	16000	16000	0
264	20231102	145600	106972630	16000	16000	16000	16000	1
265	20231102	145500	106956630	15980	15980	15980	15980	0
266	20231102	145400	106956630	15980	15980	15980	15980	0
267	20231102	145300	106956630	15980	15980	15980	15980	0
268	20231102	145200	106956630	15980	15980	15980	15980	0
269	20231102	145100	106956630	15980	15980	15980	15980	0
270	20231102	145000	106956630	15980	15980	15980	15980	0
271	20231102	144900	106956630	15980	15980	15980	15980	0
272	20231102	144800	106956630	15980	15980	15980	15980	0
273	20231102	144700	106956630	15980	15980	15980	15980	0
274	20231102	144600	106956630	15980	15980	15980	15980	0
275	20231102	144500	106956630	15980	15980	15980	15980	0
276	20231102	144400	106956630	15980	15980	15980	15980	0
277	20231102	144300	106956630	15980	15980	15980	15980	0
278	20231102	144200	106956630	15980	15980	15980	15980	0
279	20231102	144100	106956630	15980	15980	15980	15980	0
280	20231102	144000	106956630	15980	15980	15980	15980	0
281	20231102	143900	106956630	15980	15980	15980	15980	0
282	20231102	143800	106956630	15980	15980	15980	15980	40
283	20231102	143700	106317430	15970	15970	15970	15970	0
284	20231102	143600	106317430	15970	15970	15970	15970	0
285	20231102	143500	106317430	15970	15970	15970	15970	0
286	20231102	143400	106317430	15970	15970	15970	15970	0
287	20231102	143300	106317430	15970	15970	15970	15970	4
288	20231102	143200	106253550	15970	15970	15970	15970	0
289	20231102	143100	106253550	15970	15970	15970	15970	0
290	20231102	143000	106253550	15970	15970	15970	15970	0
291	20231102	142900	106253550	15970	15970	15970	15970	0
292	20231102	142800	106253550	15970	15970	15970	15970	100
293	20231102	142700	104656550	15970	15970	15970	15970	0
294	20231102	142600	104656550	15970	15970	15970	15970	0
295	20231102	142500	104656550	15970	15970	15970	15970	0
296	20231102	142400	104656550	15970	15970	15970	15970	0
297	20231102	142300	104656550	15970	15970	15970	15970	0
298	20231102	142200	104656550	15970	15970	15970	15970	0
299	20231102	142100	104656550	15970	15970	15970	15970	0
300	20231102	142000	104656550	15970	15970	15970	15970	0
301	20231102	141900	104656550	15970	15970	15970	15970	0
302	20231102	141800	104656550	15970	15970	15970	15970	0
303	20231102	141700	104656550	15970	15970	15970	15970	0
304	20231102	141600	104656550	15970	15970	15970	15970	0
305	20231102	141500	104656550	15970	15970	15970	15970	0
306	20231102	141400	104656550	15970	15970	15970	15970	0
307	20231102	141300	104656550	15970	15970	15970	15970	0
308	20231102	141200	104656550	15970	15970	15970	15970	0
309	20231102	141100	104656550	15970	15970	15970	15970	1
310	20231102	141000	104640580	15980	15980	15980	15980	0
311	20231102	140900	104640580	15980	15980	15980	15980	0
312	20231102	140800	104640580	15980	15980	15980	15980	0
313	20231102	140700	104640580	15980	15980	15980	15980	0
314	20231102	140600	104640580	15980	15980	15980	15980	0
315	20231102	140500	104640580	15980	15980	15980	15980	2598
316	20231102	140400	63124540	15970	15970	15970	15970	56
317	20231102	140300	62230220	15970	15970	15970	15970	56
318	20231102	140200	61335900	15960	15960	15960	15960	0
319	20231102	140100	61335900	15960	15960	15960	15960	0
320	20231102	140000	61335900	15960	15960	15960	15960	0
321	20231102	135900	61335900	15960	15960	15960	15960	0
322	20231102	135800	61335900	15960	15960	15960	15960	0
323	20231102	135700	61335900	15960	15960	15960	15960	26
324	20231102	135600	60920940	16020	16020	16020	16020	0
325	20231102	135500	60920940	16020	16020	16020	16020	0
326	20231102	135400	60920940	16020	16020	16020	16020	0
327	20231102	135300	60920940	16020	16020	16020	16020	0
328	20231102	135200	60920940	16020	16020	16020	16020	0
329	20231102	135100	60920940	16020	16020	16020	16020	0
330	20231102	135000	60920940	16020	16020	16020	16020	0
331	20231102	134900	60920940	16020	16020	16020	16020	0
332	20231102	134800	60920940	16020	16020	16020	16020	5
333	20231102	134700	60840840	16020	16020	16020	16020	0
334	20231102	134600	60840840	16020	16020	16020	16020	5
335	20231102	134500	60760740	16020	16020	16020	16020	0
336	20231102	134400	60760740	16020	16020	16020	16020	5
337	20231102	134300	60680640	16020	16020	16020	16020	0
338	20231102	134200	60680640	16020	16020	16020	16020	0
339	20231102	134100	60680640	16020	16020	16020	16020	0
340	20231102	134000	60680640	16020	16020	16020	16020	5
341	20231102	133900	60600540	15960	15960	15960	15960	0
342	20231102	133800	60600540	15960	15960	15960	15960	10
343	20231102	133700	60440940	16020	16020	16020	16020	0
344	20231102	133600	60440940	16020	16020	16020	16020	0
345	20231102	133500	60440940	16020	16020	16020	16020	0
346	20231102	133400	60440940	16020	16020	16020	16020	0
347	20231102	133300	60440940	16020	16020	16020	16020	0
348	20231102	133200	60440940	16020	16020	16020	16020	0
349	20231102	133100	60440940	16020	16020	16020	16020	0
350	20231102	133000	60440940	16020	16020	16020	16020	0
351	20231102	132900	60440940	16020	16020	16020	16020	4
352	20231102	132800	60376860	16020	16020	16020	16020	0
353	20231102	132700	60376860	16020	16020	16020	16020	0
354	20231102	132600	60376860	16020	16020	16020	16020	0
355	20231102	132500	60376860	16020	16010	16020	16010	51
356	20231102	132400	59559850	16020	16010	16020	16010	64
357	20231102	132300	58534580	16000	16000	16000	16000	0
358	20231102	132200	58534580	16000	16000	16000	16000	0
359	20231102	132100	58534580	16000	16000	16000	16000	147
360	20231102	132000	56182580	16000	16000	16000	16000	5
361	20231102	131900	56102580	16000	16000	16000	16000	0
362	20231102	131800	56102580	16000	16000	16000	16000	0
363	20231102	131700	56102580	16000	16000	16000	16000	0
364	20231102	131600	56102580	16000	16000	16000	16000	0
365	20231102	131500	56102580	16000	16000	16000	16000	0
366	20231102	131400	56102580	16000	16000	16000	16000	0
367	20231102	131300	56102580	16000	16000	16000	16000	0
368	20231102	131200	56102580	16000	16000	16000	16000	0
369	20231102	131100	56102580	16000	16000	16000	16000	0
370	20231102	131000	56102580	16000	16000	16000	16000	0
371	20231102	130900	56102580	16000	16000	16000	16000	0
372	20231102	130800	56102580	16000	16000	16000	16000	0
373	20231102	130700	56102580	16000	16000	16000	16000	0
374	20231102	130600	56102580	16000	16000	16000	16000	0
375	20231102	130500	56102580	16000	16000	16000	16000	0
376	20231102	130400	56102580	16000	16000	16000	16000	0
377	20231102	130300	56102580	16000	16000	16000	16000	0
378	20231102	130200	56102580	16000	16000	16000	16000	0
379	20231102	130100	56102580	16000	16000	16000	16000	0
380	20231102	130000	56102580	16000	15980	16000	15980	5
381	20231102	125900	56022600	15960	15960	15960	15960	91
382	20231102	125800	54570240	15950	15950	15950	15950	0
383	20231102	125700	54570240	15950	15950	15950	15950	10
384	20231102	125600	54410740	15940	15940	15940	15940	0
385	20231102	125500	54410740	15940	15940	15940	15940	0
386	20231102	125400	54410740	15940	15940	15940	15940	5
387	20231102	125300	54331040	15940	15940	15940	15940	5
388	20231102	125200	54251340	15960	15960	15960	15960	0
389	20231102	125100	54251340	15960	15960	15960	15960	0
390	20231102	125000	54251340	15960	15960	15960	15960	0
391	20231102	124900	54251340	15960	15960	15960	15960	0
392	20231102	124800	54251340	15960	15960	15960	15960	0
393	20231102	124700	54251340	15960	15960	15960	15960	0
394	20231102	124600	54251340	15960	15960	15960	15960	0
395	20231102	124500	54251340	15960	15960	15960	15960	0
396	20231102	124400	54251340	15960	15960	15960	15960	0
397	20231102	124300	54251340	15960	15960	15960	15960	0
398	20231102	124200	54251340	15960	15960	15960	15960	0
399	20231102	124100	54251340	15960	15960	15960	15960	0
400	20231102	124000	54251340	15960	15950	15960	15950	154
401	20231102	123900	51795000	15940	15950	15950	15940	408
402	20231102	123800	45289900	15950	15950	15950	15950	0
403	20231102	123700	45289900	15950	15950	15950	15950	0
404	20231102	123600	45289900	15950	15950	15950	15950	0
405	20231102	123500	45289900	15950	15950	15950	15950	76
406	20231102	123400	44077700	15950	15950	15950	15950	78
407	20231102	123300	42833600	15950	15950	15950	15950	0
408	20231102	123200	42833600	15950	15950	15950	15950	52
409	20231102	123100	42004200	16000	16000	16000	16000	0
410	20231102	123000	42004200	16000	16000	16000	16000	0
411	20231102	122900	42004200	16000	16000	16000	16000	0
412	20231102	122800	42004200	16000	16000	16000	16000	0
413	20231102	122700	42004200	16000	16000	16000	16000	0
414	20231102	122600	42004200	16000	16000	16000	16000	0
415	20231102	122500	42004200	16000	16000	16000	16000	0
416	20231102	122400	42004200	16000	16000	16000	16000	0
417	20231102	122300	42004200	16000	16000	16000	16000	0
418	20231102	122200	42004200	16000	16000	16000	16000	0
419	20231102	122100	42004200	16000	16000	16000	16000	0
420	20231102	122000	42004200	16000	16010	16010	16000	4
421	20231102	121900	41940180	15950	15960	15960	15950	300
422	20231102	121800	37155140	16010	16010	16010	16010	0
423	20231102	121700	37155140	16010	16010	16010	16010	0
424	20231102	121600	37155140	16010	16010	16010	16010	0
425	20231102	121500	37155140	16010	16010	16010	16010	0
426	20231102	121400	37155140	16010	16010	16010	16010	0
427	20231102	121300	37155140	16010	16010	16010	16010	0
428	20231102	121200	37155140	16010	16010	16010	16010	0
429	20231102	121100	37155140	16010	16010	16010	16010	0
430	20231102	121000	37155140	16010	16010	16010	16010	0
431	20231102	120900	37155140	16010	16010	16010	16010	1
432	20231102	120800	37139130	16000	16000	16000	16000	0
433	20231102	120700	37139130	16000	16000	16000	16000	79
434	20231102	120600	35875130	16000	16000	16000	16000	0
435	20231102	120500	35875130	16000	15990	16000	15990	6
436	20231102	120400	35779140	16000	16000	16000	16000	0
437	20231102	120300	35779140	16000	16000	16000	16000	0
438	20231102	120200	35779140	16000	16000	16000	16000	0
439	20231102	120100	35779140	16000	16000	16000	16000	6
440	20231102	120000	35683140	16000	16000	16000	16000	5
441	20231102	115900	35603140	16000	16000	16000	16000	0
442	20231102	115800	35603140	16000	16000	16000	16000	0
443	20231102	115700	35603140	16000	16000	16000	16000	0
444	20231102	115600	35603140	16000	16000	16000	16000	10
445	20231102	115500	35443140	16010	16010	16010	16010	0
446	20231102	115400	35443140	16010	16010	16010	16010	0
447	20231102	115300	35443140	16010	16010	16010	16010	0
448	20231102	115200	35443140	16010	16010	16010	16010	0
449	20231102	115100	35443140	16010	16010	16010	16010	0
450	20231102	115000	35443140	16010	16010	16010	16010	0
451	20231102	114900	35443140	16010	16010	16010	16010	0
452	20231102	114800	35443140	16010	16010	16010	16010	0
453	20231102	114700	35443140	16010	16010	16010	16010	0
454	20231102	114600	35443140	16010	16010	16010	16010	0
455	20231102	114500	35443140	16010	16010	16010	16010	0
456	20231102	114400	35443140	16010	16010	16010	16010	2
457	20231102	114300	35411120	16010	16010	16010	16010	0
458	20231102	114200	35411120	16010	16010	16010	16010	0
459	20231102	114100	35411120	16010	16010	16010	16010	0
460	20231102	114000	35411120	16010	16010	16010	16010	3
461	20231102	113900	35363090	16020	16020	16020	16020	0
462	20231102	113800	35363090	16020	16020	16020	16020	0
463	20231102	113700	35363090	16020	16020	16020	16020	0
464	20231102	113600	35363090	16020	16020	16020	16020	0
465	20231102	113500	35363090	16020	16020	16020	16020	30
466	20231102	113400	34882490	16020	16020	16020	16020	0
467	20231102	113300	34882490	16020	16020	16020	16020	1
468	20231102	113200	34866470	16010	16010	16010	16010	0
469	20231102	113100	34866470	16010	16010	16010	16010	13
470	20231102	113000	34658340	16020	16020	16020	16020	0
471	20231102	112900	34658340	16020	16020	16020	16020	0
472	20231102	112800	34658340	16020	16020	16020	16020	0
473	20231102	112700	34658340	16020	16020	16020	16020	0
474	20231102	112600	34658340	16020	16020	16020	16020	0
475	20231102	112500	34658340	16020	16020	16020	16020	0
476	20231102	112400	34658340	16020	16020	16020	16020	0
477	20231102	112300	34658340	16020	16000	16020	16000	30
478	20231102	112200	34177800	16000	16000	16000	16000	0
479	20231102	112100	34177800	16000	16000	16000	16000	0
480	20231102	112000	34177800	16000	15990	16000	15990	3
481	20231102	111900	34129820	15950	15950	15950	15950	0
482	20231102	111800	34129820	15950	15950	15950	15950	0
483	20231102	111700	34129820	15950	15950	15950	15950	0
484	20231102	111600	34129820	15950	15950	15950	15950	9
485	20231102	111500	33986270	15950	15950	15950	15950	6
486	20231102	111400	33890570	15950	15950	15950	15950	10
487	20231102	111300	33731070	16000	16000	16000	16000	0
488	20231102	111200	33731070	16000	16000	16000	16000	0
489	20231102	111100	33731070	16000	16000	16000	16000	0
490	20231102	111000	33731070	16000	16000	16000	16000	0
491	20231102	110900	33731070	16000	16000	16000	16000	56
492	20231102	110800	32835070	16000	16000	16000	16000	0
493	20231102	110700	32835070	16000	16000	16000	16000	12
494	20231102	110600	32643070	16000	16000	16000	16000	0
495	20231102	110500	32643070	16000	16000	16000	16000	0
496	20231102	110400	32643070	16000	16000	16000	16000	0
497	20231102	110300	32643070	16000	16000	16000	16000	0
498	20231102	110200	32643070	16000	16000	16000	16000	2
499	20231102	110100	32611070	16020	16020	16020	16020	0
500	20231102	110000	32611070	16020	16000	16020	16000	7
501	20231102	105900	32499010	16000	16010	16010	16000	32
502	20231102	105800	31986860	16020	16020	16020	16020	0
503	20231102	105700	31986860	16020	16010	16020	16010	145
504	20231102	105600	29664810	16010	16010	16010	16010	48
505	20231102	105500	28896330	16000	16000	16000	16000	71
506	20231102	105400	27760330	16000	16000	16000	16000	0
507	20231102	105300	27760330	16000	16000	16000	16000	0
508	20231102	105200	27760330	16000	16000	16000	16000	1
509	20231102	105100	27744330	16020	16020	16020	16020	0
510	20231102	105000	27744330	16020	16020	16020	16020	0
511	20231102	104900	27744330	16020	16020	16020	16020	0
512	20231102	104800	27744330	16020	16020	16020	16020	0
513	20231102	104700	27744330	16020	16020	16020	16020	0
514	20231102	104600	27744330	16020	16020	16020	16020	0
515	20231102	104500	27744330	16020	16020	16020	16020	0
516	20231102	104400	27744330	16020	16020	16020	16020	0
517	20231102	104300	27744330	16020	16020	16020	16020	0
518	20231102	104200	27744330	16020	16020	16020	16020	0
519	20231102	104100	27744330	16020	16020	16020	16020	0
520	20231102	104000	27744330	16020	16020	16020	16020	2
521	20231102	103900	27712290	16020	16020	16020	16020	0
522	20231102	103800	27712290	16020	16020	16020	16020	0
523	20231102	103700	27712290	16020	16020	16020	16020	1
524	20231102	103600	27696270	16010	16010	16010	16010	0
525	20231102	103500	27696270	16010	16010	16010	16010	0
526	20231102	103400	27696270	16010	16010	16010	16010	20
527	20231102	103300	27376070	16020	16020	16020	16020	0
528	20231102	103200	27376070	16020	16020	16020	16020	0
529	20231102	103100	27376070	16020	16010	16020	16010	3
530	20231102	103000	27328030	16020	15960	16020	15950	66
531	20231102	102900	26273080	16010	16010	16010	16010	0
532	20231102	102800	26273080	16010	16010	16010	16010	0
533	20231102	102700	26273080	16010	16010	16010	16010	0
534	20231102	102600	26273080	16010	16010	16010	16010	0
535	20231102	102500	26273080	16010	16010	16010	16010	0
536	20231102	102400	26273080	16010	16010	16010	16010	0
537	20231102	102300	26273080	16010	16010	16010	16010	0
538	20231102	102200	26273080	16010	16010	16010	16010	1
539	20231102	102100	26257070	15970	15970	15970	15970	0
540	20231102	102000	26257070	15970	16020	16020	15970	37
541	20231102	101900	25665680	16020	16020	16020	16020	0
542	20231102	101800	25665680	16020	16020	16020	16020	0
543	20231102	101700	25665680	16020	16020	16020	16020	2
544	20231102	101600	25633640	16020	16020	16020	16020	0
545	20231102	101500	25633640	16020	16020	16020	16020	6
546	20231102	101400	25537520	16020	16020	16020	16010	14
547	20231102	101300	25313340	16020	16020	16020	16020	0
548	20231102	101200	25313340	16020	16020	16020	16020	0
549	20231102	101100	25313340	16020	16020	16020	16020	8
550	20231102	101000	25185180	16030	16030	16030	16030	0
551	20231102	100900	25185180	16030	16020	16030	16020	10
552	20231102	100800	25024900	16030	16030	16030	16030	0
553	20231102	100700	25024900	16030	16030	16030	16030	0
554	20231102	100600	25024900	16030	16030	16030	16030	0
555	20231102	100500	25024900	16030	16030	16030	16030	0
556	20231102	100400	25024900	16030	16030	16030	16030	0
557	20231102	100300	25024900	16030	16030	16030	16030	0
558	20231102	100200	25024900	16030	16030	16030	16030	0
559	20231102	100100	25024900	16030	16030	16030	16030	0
560	20231102	100000	25024900	16030	16030	16030	16030	0
561	20231102	095900	25024900	16030	16030	16030	16030	0
562	20231102	095800	25024900	16030	16030	16030	16030	0
563	20231102	095700	25024900	16030	16030	16030	16030	0
564	20231102	095600	25024900	16030	16030	16030	16030	2
565	20231102	095500	24992840	16040	16040	16040	16040	0
566	20231102	095400	24992840	16040	16040	16040	16040	0
567	20231102	095300	24992840	16040	16040	16040	16040	0
568	20231102	095200	24992840	16040	16030	16040	16030	11
569	20231102	095100	24816410	16030	16030	16030	16030	1
570	20231102	095000	24800380	16040	16030	16040	16030	31
571	20231102	094900	24303150	16040	16040	16040	16040	0
572	20231102	094800	24303150	16040	16030	16040	16030	5
573	20231102	094700	24222990	16040	16000	16040	16000	40
574	20231102	094600	23582050	15950	15950	15950	15950	74
575	20231102	094500	22401750	16010	16010	16010	16010	10
576	20231102	094400	22241650	16010	16010	16010	16010	0
577	20231102	094300	22241650	16010	16000	16010	16000	6
578	20231102	094200	22145610	16010	16010	16010	16010	0
579	20231102	094100	22145610	16010	15950	16010	15950	68
580	20231102	094000	21057000	15950	15950	15950	15950	25
581	20231102	093900	20658250	15950	15950	15950	15950	4
582	20231102	093800	20594450	15950	15950	15950	15950	251
583	20231102	093700	16591000	15950	15950	15950	15950	319
584	20231102	093600	11502950	16010	16010	16010	16010	5
585	20231102	093500	11422900	16010	16010	16010	16010	0
586	20231102	093400	11422900	16010	16010	16010	16010	0
587	20231102	093300	11422900	16010	16010	16010	16010	0
588	20231102	093200	11422900	16010	16010	16010	16010	0
589	20231102	093100	11422900	16010	16010	16010	16010	10
590	20231102	093000	11262800	16010	16010	16010	16010	2
591	20231102	092900	11230780	16000	16000	16000	16000	0
592	20231102	092800	11230780	16000	16000	16000	16000	1
593	20231102	092700	11214780	16000	16000	16000	16000	0
594	20231102	092600	11214780	16000	16000	16000	16000	7
595	20231102	092500	11102780	16000	16010	16010	16000	100
596	20231102	092400	9502470	16000	16000	16000	16000	0
597	20231102	092300	9502470	16000	16000	16000	16000	0
598	20231102	092200	9502470	16000	16000	16000	16000	0
599	20231102	092100	9502470	16000	16000	16000	16000	2
600	20231102	092000	9470470	16040	16040	16040	16040	0
601	20231102	091900	9470470	16040	16040	16040	16040	0
602	20231102	091800	9470470	16040	16040	16040	16040	1
603	20231102	091700	9454430	16040	16040	16040	16040	0
604	20231102	091600	9454430	16040	16040	16040	16040	1
605	20231102	091500	9438390	16020	16020	16020	16020	0
606	20231102	091400	9438390	16020	16020	16020	16020	0
607	20231102	091300	9438390	16020	15990	16020	15990	144
608	20231102	091200	7131580	16000	16000	16000	16000	0
609	20231102	091100	7131580	16000	16000	16000	16000	18
610	20231102	091000	6843580	16000	16000	16000	16000	11
611	20231102	090900	6667580	16000	16010	16010	16000	103
612	20231102	090800	5018580	16010	16010	16010	16010	2
613	20231102	090700	4986560	16000	16000	16000	16000	0
614	20231102	090600	4986560	16000	16000	16000	16000	0
615	20231102	090500	4986560	16000	16000	16000	16000	0
616	20231102	090400	4986560	16000	15980	16000	15980	136
617	20231102	090300	2810580	15980	15980	15980	15980	13
618	20231102	090200	2602840	15980	16000	16020	15980	44
619	20231102	090100	1898700	15950	15950	15950	15950	0
620	20231102	090000	1898700	15950	16000	16000	15950	119