KissMeData/036530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191700	131082170	16200	16200	16200	16200	197
3	20231103	191600	131082170	16200	16200	16200	16200	0
4	20231103	191500	131082170	16200	16200	16200	16200	0
5	20231103	191400	131082170	16200	16200	16200	16200	0
6	20231103	191300	131082170	16200	16200	16200	16200	0
7	20231103	191200	131082170	16200	16200	16200	16200	0
8	20231103	191100	131082170	16200	16200	16200	16200	0
9	20231103	191000	131082170	16200	16200	16200	16200	0
10	20231103	190900	131082170	16200	16200	16200	16200	0
11	20231103	190800	131082170	16200	16200	16200	16200	0
12	20231103	190700	131082170	16200	16200	16200	16200	0
13	20231103	190600	131082170	16200	16200	16200	16200	0
14	20231103	190500	131082170	16200	16200	16200	16200	0
15	20231103	190400	131082170	16200	16200	16200	16200	0
16	20231103	190300	131082170	16200	16200	16200	16200	0
17	20231103	190200	131082170	16200	16200	16200	16200	0
18	20231103	190100	131082170	16200	16200	16200	16200	0
19	20231103	190000	131082170	16200	16200	16200	16200	0
20	20231103	185900	131082170	16200	16200	16200	16200	0
21	20231103	185800	131082170	16200	16200	16200	16200	0
22	20231103	185700	131082170	16200	16200	16200	16200	0
23	20231103	185600	131082170	16200	16200	16200	16200	0
24	20231103	185500	131082170	16200	16200	16200	16200	0
25	20231103	185400	131082170	16200	16200	16200	16200	0
26	20231103	185300	131082170	16200	16200	16200	16200	0
27	20231103	185200	131082170	16200	16200	16200	16200	0
28	20231103	185100	131082170	16200	16200	16200	16200	0
29	20231103	185000	131082170	16200	16200	16200	16200	0
30	20231103	184900	131082170	16200	16200	16200	16200	0
31	20231103	184800	131082170	16200	16200	16200	16200	0
32	20231103	184700	131082170	16200	16200	16200	16200	197
33	20231103	184600	131082170	16200	16200	16200	16200	0
34	20231103	184500	131082170	16200	16200	16200	16200	0
35	20231103	184400	131082170	16200	16200	16200	16200	0
36	20231103	184300	131082170	16200	16200	16200	16200	0
37	20231103	184200	131082170	16200	16200	16200	16200	0
38	20231103	184100	131082170	16200	16200	16200	16200	0
39	20231103	184000	131082170	16200	16200	16200	16200	0
40	20231103	183900	131082170	16200	16200	16200	16200	0
41	20231103	183800	131082170	16200	16200	16200	16200	0
42	20231103	183700	131082170	16200	16200	16200	16200	0
43	20231103	183600	131082170	16200	16200	16200	16200	0
44	20231103	183500	131082170	16200	16200	16200	16200	0
45	20231103	183400	131082170	16200	16200	16200	16200	0
46	20231103	183300	131082170	16200	16200	16200	16200	0
47	20231103	183200	131082170	16200	16200	16200	16200	0
48	20231103	183100	131082170	16200	16200	16200	16200	0
49	20231103	183000	131082170	16200	16200	16200	16200	0
50	20231103	182900	131082170	16200	16200	16200	16200	0
51	20231103	182800	131082170	16200	16200	16200	16200	0
52	20231103	182700	131082170	16200	16200	16200	16200	0
53	20231103	182600	131082170	16200	16200	16200	16200	0
54	20231103	182500	131082170	16200	16200	16200	16200	0
55	20231103	182400	131082170	16200	16200	16200	16200	0
56	20231103	182300	131082170	16200	16200	16200	16200	0
57	20231103	182200	131082170	16200	16200	16200	16200	0
58	20231103	182100	131082170	16200	16200	16200	16200	0
59	20231103	182000	131082170	16200	16200	16200	16200	0
60	20231103	181900	131082170	16200	16200	16200	16200	0
61	20231103	181800	131082170	16200	16200	16200	16200	0
62	20231103	181700	131082170	16200	16200	16200	16200	197
63	20231103	181600	131082170	16200	16200	16200	16200	0
64	20231103	181500	131082170	16200	16200	16200	16200	0
65	20231103	181400	131082170	16200	16200	16200	16200	0
66	20231103	181300	131082170	16200	16200	16200	16200	0
67	20231103	181200	131082170	16200	16200	16200	16200	0
68	20231103	181100	131082170	16200	16200	16200	16200	0
69	20231103	181000	131082170	16200	16200	16200	16200	0
70	20231103	180900	131082170	16200	16200	16200	16200	0
71	20231103	180800	131082170	16200	16200	16200	16200	0
72	20231103	180700	131082170	16200	16200	16200	16200	0
73	20231103	180600	131082170	16200	16200	16200	16200	0
74	20231103	180500	131082170	16200	16200	16200	16200	0
75	20231103	180400	131082170	16200	16200	16200	16200	0
76	20231103	180300	131082170	16200	16200	16200	16200	0
77	20231103	180200	131082170	16200	16200	16200	16200	0
78	20231103	180100	131082170	16200	16200	16200	16200	0
79	20231103	180000	131082170	16200	16200	16200	16200	0
80	20231103	175900	131082170	16200	16200	16200	16200	0
81	20231103	175800	131082170	16200	16200	16200	16200	0
82	20231103	175700	131082170	16200	16200	16200	16200	0
83	20231103	175600	131082170	16200	16200	16200	16200	0
84	20231103	175500	131082170	16200	16200	16200	16200	0
85	20231103	175400	131082170	16200	16200	16200	16200	0
86	20231103	175300	131082170	16200	16200	16200	16200	0
87	20231103	175200	131082170	16200	16200	16200	16200	0
88	20231103	175100	131082170	16200	16200	16200	16200	0
89	20231103	175000	131082170	16200	16200	16200	16200	0
90	20231103	174900	131082170	16200	16200	16200	16200	0
91	20231103	174800	131082170	16200	16200	16200	16200	0
92	20231103	174700	131082170	16200	16200	16200	16200	197
93	20231103	174600	131082170	16200	16200	16200	16200	0
94	20231103	174500	131082170	16200	16200	16200	16200	0
95	20231103	174400	131082170	16200	16200	16200	16200	0
96	20231103	174300	131082170	16200	16200	16200	16200	0
97	20231103	174200	131082170	16200	16200	16200	16200	0
98	20231103	174100	131082170	16200	16200	16200	16200	0
99	20231103	174000	131082170	16200	16200	16200	16200	0
100	20231103	173900	131082170	16200	16200	16200	16200	0
101	20231103	173800	131082170	16200	16200	16200	16200	0
102	20231103	173700	131082170	16200	16200	16200	16200	0
103	20231103	173600	131082170	16200	16200	16200	16200	0
104	20231103	173500	131082170	16200	16200	16200	16200	0
105	20231103	173400	131082170	16200	16200	16200	16200	0
106	20231103	173300	131082170	16200	16200	16200	16200	0
107	20231103	173200	131082170	16200	16200	16200	16200	0
108	20231103	173100	131082170	16200	16200	16200	16200	0
109	20231103	173000	131082170	16200	16200	16200	16200	0
110	20231103	172900	131082170	16200	16200	16200	16200	0
111	20231103	172800	131082170	16200	16200	16200	16200	0
112	20231103	172700	131082170	16200	16200	16200	16200	0
113	20231103	172600	131082170	16200	16200	16200	16200	0
114	20231103	172500	131082170	16200	16200	16200	16200	0
115	20231103	172400	131082170	16200	16200	16200	16200	0
116	20231103	172300	131082170	16200	16200	16200	16200	0
117	20231103	172200	131082170	16200	16200	16200	16200	0
118	20231103	172100	131082170	16200	16200	16200	16200	0
119	20231103	172000	131082170	16200	16200	16200	16200	0
120	20231103	171900	131082170	16200	16200	16200	16200	0
121	20231103	171800	131082170	16200	16200	16200	16200	0
122	20231103	171700	131082170	16200	16200	16200	16200	197
123	20231103	171600	131082170	16200	16200	16200	16200	0
124	20231103	171500	131082170	16200	16200	16200	16200	0
125	20231103	171400	131082170	16200	16200	16200	16200	0
126	20231103	171300	131082170	16200	16200	16200	16200	0
127	20231103	171200	131082170	16200	16200	16200	16200	0
128	20231103	171100	131082170	16200	16200	16200	16200	0
129	20231103	171000	131082170	16200	16200	16200	16200	0
130	20231103	170900	131082170	16200	16200	16200	16200	0
131	20231103	170800	131082170	16200	16200	16200	16200	0
132	20231103	170700	131082170	16200	16200	16200	16200	0
133	20231103	170600	131082170	16200	16200	16200	16200	0
134	20231103	170500	131082170	16200	16200	16200	16200	0
135	20231103	170400	131082170	16200	16200	16200	16200	0
136	20231103	170300	131082170	16200	16200	16200	16200	0
137	20231103	170200	131082170	16200	16200	16200	16200	0
138	20231103	170100	131082170	16200	16200	16200	16200	0
139	20231103	170000	131082170	16200	16200	16200	16200	0
140	20231103	165900	131082170	16200	16200	16200	16200	0
141	20231103	165800	131082170	16200	16200	16200	16200	0
142	20231103	165700	131082170	16200	16200	16200	16200	0
143	20231103	165600	131082170	16200	16200	16200	16200	0
144	20231103	165500	131082170	16200	16200	16200	16200	0
145	20231103	165400	131082170	16200	16200	16200	16200	0
146	20231103	165300	131082170	16200	16200	16200	16200	0
147	20231103	165200	131082170	16200	16200	16200	16200	0
148	20231103	165100	131082170	16200	16200	16200	16200	0
149	20231103	165000	131082170	16200	16200	16200	16200	0
150	20231103	164900	131082170	16200	16200	16200	16200	0
151	20231103	164800	131082170	16200	16200	16200	16200	0
152	20231103	164700	131082170	16200	16200	16200	16200	197
153	20231103	164600	131082170	16200	16200	16200	16200	0
154	20231103	164500	131082170	16200	16200	16200	16200	0
155	20231103	164400	131082170	16200	16200	16200	16200	0
156	20231103	164300	131082170	16200	16200	16200	16200	0
157	20231103	164200	131082170	16200	16200	16200	16200	0
158	20231103	164100	131082170	16200	16200	16200	16200	0
159	20231103	164000	131082170	16200	16200	16200	16200	0
160	20231103	163900	131082170	16200	16200	16200	16200	0
161	20231103	163800	131082170	16200	16200	16200	16200	0
162	20231103	163700	131082170	16200	16200	16200	16200	0
163	20231103	163600	131082170	16200	16200	16200	16200	0
164	20231103	163500	131082170	16200	16200	16200	16200	0
165	20231103	163400	131082170	16200	16200	16200	16200	0
166	20231103	163300	131082170	16200	16200	16200	16200	0
167	20231103	163200	131082170	16200	16200	16200	16200	0
168	20231103	163100	131082170	16200	16200	16200	16200	0
169	20231103	163000	131082170	16200	16200	16200	16200	0
170	20231103	162900	131082170	16200	16200	16200	16200	0
171	20231103	162800	131082170	16200	16200	16200	16200	0
172	20231103	162700	131082170	16200	16200	16200	16200	0
173	20231103	162600	131082170	16200	16200	16200	16200	0
174	20231103	162500	131082170	16200	16200	16200	16200	0
175	20231103	162400	131082170	16200	16200	16200	16200	0
176	20231103	162300	131082170	16200	16200	16200	16200	0
177	20231103	162200	131082170	16200	16200	16200	16200	0
178	20231103	162100	131082170	16200	16200	16200	16200	0
179	20231103	162000	131082170	16200	16200	16200	16200	0
180	20231103	161900	131082170	16200	16200	16200	16200	0
181	20231103	161800	131082170	16200	16200	16200	16200	0
182	20231103	161700	131082170	16200	16200	16200	16200	197
183	20231103	161600	131082170	16200	16200	16200	16200	0
184	20231103	161500	131082170	16200	16200	16200	16200	0
185	20231103	161400	131082170	16200	16200	16200	16200	0
186	20231103	161300	131082170	16200	16200	16200	16200	0
187	20231103	161200	131082170	16200	16200	16200	16200	0
188	20231103	161100	131082170	16200	16200	16200	16200	0
189	20231103	161000	131082170	16200	16200	16200	16200	0
190	20231103	160900	131082170	16200	16200	16200	16200	0
191	20231103	160800	131082170	16200	16200	16200	16200	0
192	20231103	160700	131082170	16200	16200	16200	16200	0
193	20231103	160600	131082170	16200	16200	16200	16200	0
194	20231103	160500	131082170	16200	16200	16200	16200	0
195	20231103	160400	131082170	16200	16200	16200	16200	0
196	20231103	160300	131082170	16200	16200	16200	16200	0
197	20231103	160200	131082170	16200	16200	16200	16200	0
198	20231103	160100	131082170	16200	16200	16200	16200	0
199	20231103	160000	131082170	16200	16200	16200	16200	0
200	20231103	155900	131082170	16200	16200	16200	16200	0
201	20231103	155800	131082170	16200	16200	16200	16200	0
202	20231103	155700	131082170	16200	16200	16200	16200	0
203	20231103	155600	131082170	16200	16200	16200	16200	0
204	20231103	155500	131082170	16200	16200	16200	16200	0
205	20231103	155400	131082170	16200	16200	16200	16200	0
206	20231103	155300	131082170	16200	16200	16200	16200	0
207	20231103	155200	131082170	16200	16200	16200	16200	0
208	20231103	155100	131082170	16200	16200	16200	16200	0
209	20231103	155000	131082170	16200	16200	16200	16200	0
210	20231103	154900	131082170	16200	16200	16200	16200	0
211	20231103	154800	131082170	16200	16200	16200	16200	0
212	20231103	154700	131082170	16200	16200	16200	16200	197
213	20231103	154600	131082170	16200	16200	16200	16200	0
214	20231103	154500	131082170	16200	16200	16200	16200	0
215	20231103	154400	131082170	16200	16200	16200	16200	0
216	20231103	154300	131082170	16200	16200	16200	16200	0
217	20231103	154200	131082170	16200	16200	16200	16200	0
218	20231103	154100	131082170	16200	16200	16200	16200	0
219	20231103	154000	131082170	16200	16200	16200	16200	0
220	20231103	153900	131082170	16200	16200	16200	16200	0
221	20231103	153800	131082170	16200	16200	16200	16200	0
222	20231103	153700	131082170	16200	16200	16200	16200	0
223	20231103	153600	131082170	16200	16200	16200	16200	0
224	20231103	153500	131082170	16200	16200	16200	16200	0
225	20231103	153400	131082170	16200	16200	16200	16200	0
226	20231103	153300	131082170	16200	16200	16200	16200	0
227	20231103	153200	131082170	16200	16200	16200	16200	0
228	20231103	153100	131082170	16200	16200	16200	16200	0
229	20231103	153000	131082170	16200	16200	16200	16200	197
230	20231103	152900	127890770	16190	16190	16190	16190	0
231	20231103	152800	127890770	16190	16190	16190	16190	0
232	20231103	152700	127890770	16190	16190	16190	16190	0
233	20231103	152600	127890770	16190	16190	16190	16190	0
234	20231103	152500	127890770	16190	16190	16190	16190	0
235	20231103	152400	127890770	16190	16190	16190	16190	0
236	20231103	152300	127890770	16190	16190	16190	16190	0
237	20231103	152200	127890770	16190	16190	16190	16190	0
238	20231103	152100	127890770	16190	16190	16190	16190	0
239	20231103	152000	127890770	16190	16190	16190	16190	0
240	20231103	151900	127890770	16190	16190	16190	16190	4
241	20231103	151800	127826010	16170	16140	16200	16140	190
242	20231103	151700	124752930	16160	16140	16160	16140	251
243	20231103	151600	120701250	16140	16150	16150	16140	93
244	20231103	151500	119199560	16140	16140	16140	16140	9
245	20231103	151400	119054300	16150	16160	16160	16140	33
246	20231103	151300	118521360	16170	16170	16170	16170	0
247	20231103	151200	118521360	16170	16170	16170	16170	5
248	20231103	151100	118440510	16170	16170	16170	16170	0
249	20231103	151000	118440510	16170	16170	16170	16170	0
250	20231103	150900	118440510	16170	16170	16170	16170	0
251	20231103	150800	118440510	16170	16170	16170	16170	6
252	20231103	150700	118343490	16180	16180	16180	16180	12
253	20231103	150600	118149330	16180	16180	16180	16180	1
254	20231103	150500	118133150	16160	16160	16160	16160	12
255	20231103	150400	117939230	16150	16150	16150	16150	54
256	20231103	150300	117067130	16140	16140	16140	16140	0
257	20231103	150200	117067130	16140	16140	16140	16140	0
258	20231103	150100	117067130	16140	16140	16140	16140	6
259	20231103	150000	116970290	16150	16150	16150	16130	45
260	20231103	145900	116243640	16150	16130	16150	16130	366
261	20231103	145800	110338000	16130	16130	16130	16130	11
262	20231103	145700	110160570	16130	16130	16130	16130	0
263	20231103	145600	110160570	16130	16110	16130	16110	29
264	20231103	145500	109693140	16120	16120	16120	16120	0
265	20231103	145400	109693140	16120	16110	16120	16110	12
266	20231103	145300	109499760	16110	16110	16110	16100	155
267	20231103	145200	107004150	16100	16100	16100	16100	0
268	20231103	145100	107004150	16100	16100	16100	16100	0
269	20231103	145000	107004150	16100	16100	16100	16100	16
270	20231103	144900	106746550	16120	16120	16120	16120	11
271	20231103	144800	106569230	16120	16120	16120	16120	11
272	20231103	144700	106391910	16120	16120	16120	16120	1
273	20231103	144600	106375790	16120	16120	16120	16120	0
274	20231103	144500	106375790	16120	16130	16130	16120	6
275	20231103	144400	106279060	16110	16110	16110	16110	5
276	20231103	144300	106198510	16120	16120	16120	16120	0
277	20231103	144200	106198510	16120	16120	16120	16120	69
278	20231103	144100	105086230	16120	16120	16120	16120	0
279	20231103	144000	105086230	16120	16120	16120	16120	12
280	20231103	143900	104892790	16120	16120	16120	16120	0
281	20231103	143800	104892790	16120	16120	16120	16120	6
282	20231103	143700	104796070	16090	16090	16090	16090	0
283	20231103	143600	104796070	16090	16100	16100	16090	32
284	20231103	143500	104281040	16110	16110	16110	16110	35
285	20231103	143400	103717190	16110	16110	16110	16110	6
286	20231103	143300	103620530	16110	16110	16110	16110	0
287	20231103	143200	103620530	16110	16110	16110	16110	10
288	20231103	143100	103459430	16120	16120	16120	16120	18
289	20231103	143000	103169270	16110	16110	16110	16110	1
290	20231103	142900	103153160	16110	16110	16110	16110	1
291	20231103	142800	103137050	16120	16120	16120	16120	0
292	20231103	142700	103137050	16120	16120	16120	16120	9
293	20231103	142600	102991970	16110	16110	16110	16110	1
294	20231103	142500	102975860	16110	16110	16110	16110	1
295	20231103	142400	102959750	16110	16110	16110	16110	4
296	20231103	142300	102895310	16110	16120	16120	16110	2
297	20231103	142200	102863080	16110	16110	16110	16110	1
298	20231103	142100	102846970	16110	16110	16110	16110	5
299	20231103	142000	102766420	16110	16110	16110	16110	1
300	20231103	141900	102750310	16100	16110	16110	16100	18
301	20231103	141800	102460480	16120	16120	16120	16120	6
302	20231103	141700	102363760	16110	16110	16110	16110	1
303	20231103	141600	102347650	16120	16110	16120	16110	7
304	20231103	141500	102234820	16110	16110	16110	16110	55
305	20231103	141400	101348770	16110	16110	16110	16110	1
306	20231103	141300	101332660	16120	16120	16120	16120	6
307	20231103	141200	101235940	16130	16130	16130	16130	0
308	20231103	141100	101235940	16130	16120	16130	16120	10
309	20231103	141000	101074650	16120	16120	16120	16120	0
310	20231103	140900	101074650	16120	16120	16120	16120	2
311	20231103	140800	101042410	16110	16110	16110	16110	14
312	20231103	140700	100816870	16120	16120	16120	16120	77
313	20231103	140600	99575630	16110	16110	16110	16110	1
314	20231103	140500	99559520	16110	16110	16110	16110	5
315	20231103	140400	99478970	16120	16110	16120	16110	9
316	20231103	140300	99333920	16110	16120	16120	16110	2
317	20231103	140200	99301690	16120	16110	16120	16110	11
318	20231103	140100	99124430	16110	16110	16110	16110	0
319	20231103	140000	99124430	16110	16120	16120	16110	7
320	20231103	135900	99011600	16110	16110	16110	16110	1
321	20231103	135800	98995490	16120	16120	16120	16120	6
322	20231103	135700	98898770	16120	16120	16120	16120	0
323	20231103	135600	98898770	16120	16120	16120	16120	5
324	20231103	135500	98818170	16120	16120	16120	16120	1
325	20231103	135400	98802050	16120	16120	16120	16120	4
326	20231103	135300	98737570	16130	16130	16130	16130	6
327	20231103	135200	98640790	16120	16120	16120	16120	2
328	20231103	135100	98608550	16130	16120	16130	16120	6
329	20231103	135000	98511780	16120	16120	16120	16120	0
330	20231103	134900	98511780	16120	16130	16130	16120	7
331	20231103	134800	98398880	16120	16110	16120	16110	54
332	20231103	134700	97528410	16110	16110	16110	16110	0
333	20231103	134600	97528410	16110	16110	16120	16110	17
334	20231103	134500	97254480	16120	16120	16120	16120	0
335	20231103	134400	97254480	16120	16120	16120	16120	15
336	20231103	134300	97012680	16110	16110	16110	16110	1
337	20231103	134200	96996570	16110	16110	16110	16110	1
338	20231103	134100	96980460	16100	16100	16100	16100	2
339	20231103	134000	96948260	16110	16110	16110	16110	0
340	20231103	133900	96948260	16110	16110	16110	16110	4
341	20231103	133800	96883820	16110	16110	16120	16110	61
342	20231103	133700	95900550	16120	16110	16120	16110	15
343	20231103	133600	95658760	16110	16110	16110	16110	0
344	20231103	133500	95658760	16110	16110	16110	16110	3
345	20231103	133400	95610430	16120	16100	16120	16100	5
346	20231103	133300	95529870	16120	16090	16120	16080	28
347	20231103	133200	95079400	16090	16100	16100	16080	50
348	20231103	133100	94274820	16100	16120	16120	16100	29
349	20231103	133000	93807740	16120	16120	16120	16120	1
350	20231103	132900	93791620	16110	16110	16110	16110	1
351	20231103	132800	93775510	16110	16100	16110	16100	2
352	20231103	132700	93743300	16100	16100	16100	16100	0
353	20231103	132600	93743300	16100	16100	16100	16100	6
354	20231103	132500	93646700	16100	16110	16110	16100	39
355	20231103	132400	93018790	16120	16100	16120	16100	25
356	20231103	132300	92616170	16120	16100	16120	16100	12
357	20231103	132200	92422780	16130	16130	16130	16130	0
358	20231103	132100	92422780	16130	16130	16130	16130	0
359	20231103	132000	92422780	16130	16110	16130	16110	236
360	20231103	131900	88616850	16110	16110	16110	16110	14
361	20231103	131800	88391310	16100	16100	16100	16100	2
362	20231103	131700	88359110	16100	16090	16100	16090	2
363	20231103	131600	88326920	16100	16100	16100	16100	0
364	20231103	131500	88326920	16100	16080	16100	16080	204
365	20231103	131400	85045880	16080	16100	16100	16080	827
366	20231103	131300	71746880	16110	16110	16110	16110	6
367	20231103	131200	71650220	16100	16130	16130	16100	19
368	20231103	131100	71344170	16130	16100	16130	16100	42
369	20231103	131000	70667680	16120	16110	16120	16110	14
370	20231103	130900	70442040	16110	16110	16110	16110	1
371	20231103	130800	70425930	16120	16120	16120	16120	0
372	20231103	130700	70425930	16120	16120	16120	16120	0
373	20231103	130600	70425930	16120	16120	16120	16120	12
374	20231103	130500	70232490	16120	16120	16120	16120	0
375	20231103	130400	70232490	16120	16120	16130	16120	22
376	20231103	130300	69877690	16120	16120	16120	16120	1
377	20231103	130200	69861570	16120	16120	16120	16120	1
378	20231103	130100	69845450	16110	16110	16110	16110	1
379	20231103	130000	69829340	16110	16110	16110	16110	10
380	20231103	125900	69668240	16110	16100	16110	16100	11
381	20231103	125800	69491130	16120	16130	16130	16120	32
382	20231103	125700	68974990	16130	16100	16130	16100	4
383	20231103	125600	68910530	16100	16100	16100	16100	0
384	20231103	125500	68910530	16100	16100	16100	16100	19
385	20231103	125400	68604630	16110	16110	16110	16110	20
386	20231103	125300	68282430	16120	16120	16120	16120	8
387	20231103	125200	68153470	16120	16110	16120	16110	3
388	20231103	125100	68105130	16110	16110	16110	16110	1
389	20231103	125000	68089020	16130	16110	16130	16110	5
390	20231103	124900	68008390	16100	16100	16100	16100	1
391	20231103	124800	67992290	16100	16100	16100	16100	1
392	20231103	124700	67976190	16100	16100	16100	16100	0
393	20231103	124600	67976190	16100	16110	16110	16100	35
394	20231103	124500	67412640	16110	16090	16110	16090	132
395	20231103	124400	65287370	16080	16080	16080	16080	1
396	20231103	124300	65271290	16090	16080	16090	16080	7
397	20231103	124200	65158670	16080	16080	16080	16080	24
398	20231103	124100	64772750	16080	16090	16090	16080	7
399	20231103	124000	64660130	16080	16080	16080	16080	1
400	20231103	123900	64644050	16090	16090	16090	16090	6
401	20231103	123800	64547510	16080	16080	16080	16080	1
402	20231103	123700	64531430	16090	16090	16090	16090	6
403	20231103	123600	64434890	16080	16080	16080	16080	1
404	20231103	123500	64418810	16080	16080	16080	16080	1
405	20231103	123400	64402730	16090	16090	16090	16090	5
406	20231103	123300	64322280	16080	16080	16080	16080	3
407	20231103	123200	64274040	16090	16080	16090	16080	7
408	20231103	123100	64161420	16080	16080	16080	16080	0
409	20231103	123000	64161420	16080	16080	16090	16080	111
410	20231103	122900	62376440	16080	16080	16080	16080	1
411	20231103	122800	62360360	16090	16090	16090	16090	10
412	20231103	122700	62199460	16080	16080	16080	16080	1
413	20231103	122600	62183380	16080	16080	16080	16080	1
414	20231103	122500	62167300	16070	16070	16070	16070	0
415	20231103	122400	62167300	16070	16070	16070	16070	1
416	20231103	122300	62151230	16100	16110	16110	16100	47
417	20231103	122200	61394280	16110	16110	16110	16110	5
418	20231103	122100	61313730	16110	16110	16110	16110	1
419	20231103	122000	61297620	16120	16120	16120	16120	0
420	20231103	121900	61297620	16120	16120	16120	16120	20
421	20231103	121800	60975220	16110	16110	16110	16110	0
422	20231103	121700	60975220	16110	16130	16130	16110	10
423	20231103	121600	60813980	16110	16110	16110	16110	4
424	20231103	121500	60749540	16100	16100	16100	16100	0
425	20231103	121400	60749540	16100	16090	16100	16090	191
426	20231103	121300	57674470	16100	16090	16100	16090	58
427	20231103	121200	56741050	16080	16080	16080	16080	1
428	20231103	121100	56724970	16080	16060	16080	16060	148
429	20231103	121000	54347370	16060	16060	16060	16050	49
430	20231103	120900	53560540	16050	16050	16050	16050	1
431	20231103	120800	53544490	16060	16060	16060	16060	0
432	20231103	120700	53544490	16060	16050	16060	16050	7
433	20231103	120600	53432080	16050	16050	16050	16050	0
434	20231103	120500	53432080	16050	16060	16060	16050	7
435	20231103	120400	53319670	16050	16050	16050	16050	1
436	20231103	120300	53303620	16060	16060	16060	16060	6
437	20231103	120200	53207260	16050	16050	16050	16050	1
438	20231103	120100	53191210	16050	16060	16060	16050	6
439	20231103	120000	53094860	16050	16050	16050	16050	0
440	20231103	115900	53094860	16050	16050	16050	16050	1
441	20231103	115800	53078810	16060	16050	16060	16050	7
442	20231103	115700	52966400	16050	16050	16050	16050	0
443	20231103	115600	52966400	16050	16060	16060	16050	7
444	20231103	115500	52853990	16060	16070	16070	16060	266
445	20231103	115400	48582010	16070	16070	16070	16070	4
446	20231103	115300	48517730	16070	16070	16070	16070	1
447	20231103	115200	48501660	16080	16080	16080	16080	11
448	20231103	115100	48324780	16080	16080	16080	16080	0
449	20231103	115000	48324780	16080	16080	16080	16080	1
450	20231103	114900	48308700	16060	16070	16070	16060	557
451	20231103	114800	39363060	16080	16080	16080	16080	0
452	20231103	114700	39363060	16080	16080	16080	16080	6
453	20231103	114600	39266580	16080	16080	16080	16080	1
454	20231103	114500	39250500	16090	16090	16090	16090	9
455	20231103	114400	39105690	16080	16080	16080	16080	1
456	20231103	114300	39089610	16080	16080	16080	16080	2
457	20231103	114200	39057450	16070	16070	16070	16070	1
458	20231103	114100	39041380	16080	16080	16080	16080	10
459	20231103	114000	38880580	16090	16090	16090	16090	6
460	20231103	113900	38784040	16090	16090	16090	16090	8
461	20231103	113800	38655320	16090	16090	16090	16090	2
462	20231103	113700	38623140	16100	16090	16100	16090	24
463	20231103	113600	38236780	16090	16080	16090	16080	12
464	20231103	113500	38043710	16090	16070	16090	16070	333
465	20231103	113400	32692380	16080	16080	16080	16080	124
466	20231103	113300	30698460	16070	16070	16070	16070	1
467	20231103	113200	30682390	16070	16070	16070	16070	0
468	20231103	113100	30682390	16070	16070	16070	16070	0
469	20231103	113000	30682390	16070	16070	16070	16060	3
470	20231103	112900	30634190	16060	16060	16060	16060	68
471	20231103	112800	29542110	16060	16060	16060	16060	1
472	20231103	112700	29526050	16080	16080	16080	16080	0
473	20231103	112600	29526050	16080	16080	16080	16080	0
474	20231103	112500	29526050	16080	16080	16080	16080	0
475	20231103	112400	29526050	16080	16080	16080	16080	51
476	20231103	112300	28705970	16060	16050	16060	16050	82
477	20231103	112200	27389730	16040	16040	16040	16040	1
478	20231103	112100	27373690	16040	16040	16040	16040	1
479	20231103	112000	27357650	16040	16040	16040	16040	0
480	20231103	111900	27357650	16040	16040	16040	16040	1
481	20231103	111800	27341610	16040	16040	16040	16040	1
482	20231103	111700	27325570	16040	16040	16040	16040	0
483	20231103	111600	27325570	16040	16040	16040	16040	1
484	20231103	111500	27309530	16050	16050	16050	16050	4
485	20231103	111400	27245330	16050	16050	16050	16050	1
486	20231103	111300	27229280	16050	16050	16050	16050	1
487	20231103	111200	27213230	16060	16030	16060	16030	4
488	20231103	111100	27149050	16030	16030	16030	16030	0
489	20231103	111000	27149050	16030	16030	16030	16030	0
490	20231103	110900	27149050	16030	16010	16030	16010	123
491	20231103	110800	25177380	16010	16010	16010	16010	0
492	20231103	110700	25177380	16010	16000	16010	16000	3
493	20231103	110600	25129370	16000	16000	16000	16000	0
494	20231103	110500	25129370	16000	16000	16000	16000	1
495	20231103	110400	25113370	16020	16020	16020	16020	0
496	20231103	110300	25113370	16020	16020	16020	16020	0
497	20231103	110200	25113370	16020	15990	16020	15990	52
498	20231103	110100	24280390	15990	15990	15990	15990	225
499	20231103	110000	20682640	15990	15990	15990	15990	2
500	20231103	105900	20650660	15990	15990	15990	15990	2
501	20231103	105800	20618680	16030	16030	16030	16030	0
502	20231103	105700	20618680	16030	16030	16030	16030	0
503	20231103	105600	20618680	16030	16030	16030	16030	0
504	20231103	105500	20618680	16030	16030	16030	16030	0
505	20231103	105400	20618680	16030	16030	16030	16030	0
506	20231103	105300	20618680	16030	15990	16030	15990	6
507	20231103	105200	20522590	15990	15990	15990	15990	0
508	20231103	105100	20522590	15990	15990	15990	15990	1
509	20231103	105000	20506600	15990	15990	15990	15990	0
510	20231103	104900	20506600	15990	16000	16000	15990	30
511	20231103	104800	20026610	16000	16000	16000	16000	1
512	20231103	104700	20010610	16000	16000	16000	16000	22
513	20231103	104600	19658610	16000	16000	16000	16000	0
514	20231103	104500	19658610	16000	16000	16000	16000	1
515	20231103	104400	19642610	16010	16000	16010	16000	2
516	20231103	104300	19610600	15990	15990	15990	15990	0
517	20231103	104200	19610600	15990	15990	15990	15990	2
518	20231103	104100	19578620	15990	15990	15990	15990	0
519	20231103	104000	19578620	15990	15990	15990	15990	1
520	20231103	103900	19562630	15990	15990	15990	15990	1
521	20231103	103800	19546640	16000	16000	16000	16000	0
522	20231103	103700	19546640	16000	16000	16000	16000	1
523	20231103	103600	19530640	16000	16000	16000	16000	1
524	20231103	103500	19514640	16000	16000	16000	16000	0
525	20231103	103400	19514640	16000	16000	16000	15990	196
526	20231103	103300	16378650	15990	15990	15990	15990	1
527	20231103	103200	16362660	15990	15990	15990	15990	0
528	20231103	103100	16362660	15990	15990	15990	15990	25
529	20231103	103000	15962910	15990	15990	15990	15990	0
530	20231103	102900	15962910	15990	16000	16000	15990	2
531	20231103	102800	15930920	15990	15990	15990	15990	1
532	20231103	102700	15914930	16000	15960	16000	15960	38
533	20231103	102600	15307170	15990	15990	15990	15990	0
534	20231103	102500	15307170	15990	15990	15990	15990	0
535	20231103	102400	15307170	15990	15990	15990	15990	0
536	20231103	102300	15307170	15990	15990	15990	15990	10
537	20231103	102200	15147270	15990	15950	15990	15950	8
538	20231103	102100	15019400	15990	15990	15990	15990	0
539	20231103	102000	15019400	15990	15990	15990	15990	0
540	20231103	101900	15019400	15990	15990	15990	15990	1
541	20231103	101800	15003410	15950	15950	15950	15950	0
542	20231103	101700	15003410	15950	15950	15950	15950	0
543	20231103	101600	15003410	15950	15950	15950	15950	2
544	20231103	101500	14971510	15950	15950	15950	15950	0
545	20231103	101400	14971510	15950	15950	15950	15950	2
546	20231103	101300	14939610	15950	15950	15950	15950	0
547	20231103	101200	14939610	15950	15950	15950	15950	2
548	20231103	101100	14907710	15950	15950	15950	15950	1
549	20231103	101000	14891760	15950	15950	15950	15950	0
550	20231103	100900	14891760	15950	15950	15950	15950	1
551	20231103	100800	14875810	16010	16010	16010	16010	0
552	20231103	100700	14875810	16010	16010	16010	16010	0
553	20231103	100600	14875810	16010	16010	16010	16010	0
554	20231103	100500	14875810	16010	16010	16010	16010	0
555	20231103	100400	14875810	16010	15980	16010	15980	15
556	20231103	100300	14635810	15970	15980	15980	15970	2
557	20231103	100200	14603860	16000	16000	16000	16000	0
558	20231103	100100	14603860	16000	15980	16000	15980	27
559	20231103	100000	14171930	16010	15980	16010	15980	90
560	20231103	095900	12731350	15930	15930	15930	15930	0
561	20231103	095800	12731350	15930	15930	15930	15930	0
562	20231103	095700	12731350	15930	15930	15930	15930	1
563	20231103	095600	12715420	15930	15930	15930	15930	0
564	20231103	095500	12715420	15930	15930	15930	15930	2
565	20231103	095400	12683560	15930	15930	15930	15930	1
566	20231103	095300	12667630	15930	15930	15930	15930	0
567	20231103	095200	12667630	15930	15930	15930	15930	27
568	20231103	095100	12237520	15950	15950	15950	15950	0
569	20231103	095000	12237520	15950	15930	15950	15930	7
570	20231103	094900	12125920	15920	15920	15920	15920	1
571	20231103	094800	12110000	15930	15930	15930	15930	0
572	20231103	094700	12110000	15930	15930	15930	15930	0
573	20231103	094600	12110000	15930	15930	15930	15930	5
574	20231103	094500	12030350	15920	15920	15920	15920	1
575	20231103	094400	12014430	15920	15920	15920	15920	0
576	20231103	094300	12014430	15920	15920	15920	15920	2
577	20231103	094200	11982590	15920	15920	15920	15920	120
578	20231103	094100	10072190	15920	15920	15920	15920	13
579	20231103	094000	9865230	15920	15920	15920	15920	2
580	20231103	093900	9833390	15920	15920	15920	15920	0
581	20231103	093800	9833390	15920	15920	15920	15920	1
582	20231103	093700	9817470	15920	15920	15920	15920	1
583	20231103	093600	9801550	15920	15930	15930	15920	100
584	20231103	093500	8209470	15920	15920	15920	15920	1
585	20231103	093400	8193550	15920	15920	15920	15920	1
586	20231103	093300	8177630	15930	15930	15930	15930	0
587	20231103	093200	8177630	15930	15930	15930	15930	10
588	20231103	093100	8018330	15990	15990	15990	15990	0
589	20231103	093000	8018330	15990	15990	15990	15990	0
590	20231103	092900	8018330	15990	15990	15990	15990	0
591	20231103	092800	8018330	15990	15990	15990	15990	1
592	20231103	092700	8002340	15990	15990	15990	15990	0
593	20231103	092600	8002340	15990	15990	15990	15990	1
594	20231103	092500	7986350	16000	15980	16000	15980	3
595	20231103	092400	7938380	15920	15920	15920	15920	0
596	20231103	092300	7938380	15920	15920	15920	15920	0
597	20231103	092200	7938380	15920	15920	15920	15920	0
598	20231103	092100	7938380	15920	15920	15920	15920	1
599	20231103	092000	7922460	15910	15910	15910	15910	0
600	20231103	091900	7922460	15910	15910	15910	15910	0
601	20231103	091800	7922460	15910	15910	15910	15910	0
602	20231103	091700	7922460	15910	15910	15910	15910	0
603	20231103	091600	7922460	15910	15910	15910	15910	0
604	20231103	091500	7922460	15910	15910	15910	15910	0
605	20231103	091400	7922460	15910	15910	15910	15910	0
606	20231103	091300	7922460	15910	15910	15910	15910	0
607	20231103	091200	7922460	15910	15920	15920	15900	448
608	20231103	091100	796830	15910	15910	15910	15910	0
609	20231103	091000	796830	15910	15910	15910	15910	0
610	20231103	090900	796830	15910	15910	15910	15910	0
611	20231103	090800	796830	15910	15910	15910	15910	0
612	20231103	090700	796830	15910	15910	15910	15910	0
613	20231103	090600	796830	15910	16000	16000	15910	14
614	20231103	090500	573910	15900	15900	15900	15900	0
615	20231103	090400	573910	15900	15900	15900	15900	20
616	20231103	090300	255910	15910	15910	15910	15910	1
617	20231103	090200	240000	16000	16000	16000	16000	0
618	20231103	090100	240000	16000	16000	16000	16000	6
619	20231103	090000	144000	16000	16000	16000	16000	9