KissMeData/160980/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202300	593593370	15090	15090	15090	15090	354
3	20231102	202200	593593370	15090	15090	15090	15090	0
4	20231102	202100	593593370	15090	15090	15090	15090	0
5	20231102	202000	593593370	15090	15090	15090	15090	0
6	20231102	201900	593593370	15090	15090	15090	15090	0
7	20231102	201800	593593370	15090	15090	15090	15090	0
8	20231102	201700	593593370	15090	15090	15090	15090	0
9	20231102	201600	593593370	15090	15090	15090	15090	0
10	20231102	201500	593593370	15090	15090	15090	15090	0
11	20231102	201400	593593370	15090	15090	15090	15090	0
12	20231102	201300	593593370	15090	15090	15090	15090	0
13	20231102	201200	593593370	15090	15090	15090	15090	0
14	20231102	201100	593593370	15090	15090	15090	15090	0
15	20231102	201000	593593370	15090	15090	15090	15090	0
16	20231102	200900	593593370	15090	15090	15090	15090	0
17	20231102	200800	593593370	15090	15090	15090	15090	0
18	20231102	200700	593593370	15090	15090	15090	15090	0
19	20231102	200600	593593370	15090	15090	15090	15090	0
20	20231102	200500	593593370	15090	15090	15090	15090	0
21	20231102	200400	593593370	15090	15090	15090	15090	0
22	20231102	200300	593593370	15090	15090	15090	15090	0
23	20231102	200200	593593370	15090	15090	15090	15090	0
24	20231102	200100	593593370	15090	15090	15090	15090	0
25	20231102	200000	593593370	15090	15090	15090	15090	0
26	20231102	195900	593593370	15090	15090	15090	15090	0
27	20231102	195800	593593370	15090	15090	15090	15090	0
28	20231102	195700	593593370	15090	15090	15090	15090	0
29	20231102	195600	593593370	15090	15090	15090	15090	0
30	20231102	195500	593593370	15090	15090	15090	15090	0
31	20231102	195400	593593370	15090	15090	15090	15090	0
32	20231102	195300	593593370	15090	15090	15090	15090	354
33	20231102	195200	593593370	15090	15090	15090	15090	0
34	20231102	195100	593593370	15090	15090	15090	15090	0
35	20231102	195000	593593370	15090	15090	15090	15090	0
36	20231102	194900	593593370	15090	15090	15090	15090	0
37	20231102	194800	593593370	15090	15090	15090	15090	0
38	20231102	194700	593593370	15090	15090	15090	15090	0
39	20231102	194600	593593370	15090	15090	15090	15090	0
40	20231102	194500	593593370	15090	15090	15090	15090	0
41	20231102	194400	593593370	15090	15090	15090	15090	0
42	20231102	194300	593593370	15090	15090	15090	15090	0
43	20231102	194200	593593370	15090	15090	15090	15090	0
44	20231102	194100	593593370	15090	15090	15090	15090	0
45	20231102	194000	593593370	15090	15090	15090	15090	0
46	20231102	193900	593593370	15090	15090	15090	15090	0
47	20231102	193800	593593370	15090	15090	15090	15090	0
48	20231102	193700	593593370	15090	15090	15090	15090	0
49	20231102	193600	593593370	15090	15090	15090	15090	0
50	20231102	193500	593593370	15090	15090	15090	15090	0
51	20231102	193400	593593370	15090	15090	15090	15090	0
52	20231102	193300	593593370	15090	15090	15090	15090	0
53	20231102	193200	593593370	15090	15090	15090	15090	0
54	20231102	193100	593593370	15090	15090	15090	15090	0
55	20231102	193000	593593370	15090	15090	15090	15090	0
56	20231102	192900	593593370	15090	15090	15090	15090	0
57	20231102	192800	593593370	15090	15090	15090	15090	0
58	20231102	192700	593593370	15090	15090	15090	15090	0
59	20231102	192600	593593370	15090	15090	15090	15090	0
60	20231102	192500	593593370	15090	15090	15090	15090	0
61	20231102	192400	593593370	15090	15090	15090	15090	0
62	20231102	192300	593593370	15090	15090	15090	15090	354
63	20231102	192200	593593370	15090	15090	15090	15090	0
64	20231102	192100	593593370	15090	15090	15090	15090	0
65	20231102	192000	593593370	15090	15090	15090	15090	0
66	20231102	191900	593593370	15090	15090	15090	15090	0
67	20231102	191800	593593370	15090	15090	15090	15090	0
68	20231102	191700	593593370	15090	15090	15090	15090	0
69	20231102	191600	593593370	15090	15090	15090	15090	0
70	20231102	191500	593593370	15090	15090	15090	15090	0
71	20231102	191400	593593370	15090	15090	15090	15090	0
72	20231102	191300	593593370	15090	15090	15090	15090	0
73	20231102	191200	593593370	15090	15090	15090	15090	0
74	20231102	191100	593593370	15090	15090	15090	15090	0
75	20231102	191000	593593370	15090	15090	15090	15090	0
76	20231102	190900	593593370	15090	15090	15090	15090	0
77	20231102	190800	593593370	15090	15090	15090	15090	0
78	20231102	190700	593593370	15090	15090	15090	15090	0
79	20231102	190600	593593370	15090	15090	15090	15090	0
80	20231102	190500	593593370	15090	15090	15090	15090	0
81	20231102	190400	593593370	15090	15090	15090	15090	0
82	20231102	190300	593593370	15090	15090	15090	15090	0
83	20231102	190200	593593370	15090	15090	15090	15090	0
84	20231102	190100	593593370	15090	15090	15090	15090	0
85	20231102	190000	593593370	15090	15090	15090	15090	0
86	20231102	185900	593593370	15090	15090	15090	15090	0
87	20231102	185800	593593370	15090	15090	15090	15090	0
88	20231102	185700	593593370	15090	15090	15090	15090	0
89	20231102	185600	593593370	15090	15090	15090	15090	0
90	20231102	185500	593593370	15090	15090	15090	15090	0
91	20231102	185400	593593370	15090	15090	15090	15090	0
92	20231102	185300	593593370	15090	15090	15090	15090	354
93	20231102	185200	593593370	15090	15090	15090	15090	0
94	20231102	185100	593593370	15090	15090	15090	15090	0
95	20231102	185000	593593370	15090	15090	15090	15090	0
96	20231102	184900	593593370	15090	15090	15090	15090	0
97	20231102	184800	593593370	15090	15090	15090	15090	0
98	20231102	184700	593593370	15090	15090	15090	15090	0
99	20231102	184600	593593370	15090	15090	15090	15090	0
100	20231102	184500	593593370	15090	15090	15090	15090	0
101	20231102	184400	593593370	15090	15090	15090	15090	0
102	20231102	184300	593593370	15090	15090	15090	15090	0
103	20231102	184200	593593370	15090	15090	15090	15090	0
104	20231102	184100	593593370	15090	15090	15090	15090	0
105	20231102	184000	593593370	15090	15090	15090	15090	0
106	20231102	183900	593593370	15090	15090	15090	15090	0
107	20231102	183800	593593370	15090	15090	15090	15090	0
108	20231102	183700	593593370	15090	15090	15090	15090	0
109	20231102	183600	593593370	15090	15090	15090	15090	0
110	20231102	183500	593593370	15090	15090	15090	15090	0
111	20231102	183400	593593370	15090	15090	15090	15090	0
112	20231102	183300	593593370	15090	15090	15090	15090	0
113	20231102	183200	593593370	15090	15090	15090	15090	0
114	20231102	183100	593593370	15090	15090	15090	15090	0
115	20231102	183000	593593370	15090	15090	15090	15090	0
116	20231102	182900	593593370	15090	15090	15090	15090	0
117	20231102	182800	593593370	15090	15090	15090	15090	0
118	20231102	182700	593593370	15090	15090	15090	15090	0
119	20231102	182600	593593370	15090	15090	15090	15090	0
120	20231102	182500	593593370	15090	15090	15090	15090	0
121	20231102	182400	593593370	15090	15090	15090	15090	0
122	20231102	182300	593593370	15090	15090	15090	15090	354
123	20231102	182200	593593370	15090	15090	15090	15090	0
124	20231102	182100	593593370	15090	15090	15090	15090	0
125	20231102	182000	593593370	15090	15090	15090	15090	0
126	20231102	181900	593593370	15090	15090	15090	15090	0
127	20231102	181800	593593370	15090	15090	15090	15090	0
128	20231102	181700	593593370	15090	15090	15090	15090	0
129	20231102	181600	593593370	15090	15090	15090	15090	0
130	20231102	181500	593593370	15090	15090	15090	15090	0
131	20231102	181400	593593370	15090	15090	15090	15090	0
132	20231102	181300	593593370	15090	15090	15090	15090	0
133	20231102	181200	593593370	15090	15090	15090	15090	0
134	20231102	181100	593593370	15090	15090	15090	15090	0
135	20231102	181000	593593370	15090	15090	15090	15090	0
136	20231102	180900	593593370	15090	15090	15090	15090	0
137	20231102	180800	593593370	15090	15090	15090	15090	0
138	20231102	180700	593593370	15090	15090	15090	15090	0
139	20231102	180600	593593370	15090	15090	15090	15090	0
140	20231102	180500	593593370	15090	15090	15090	15090	0
141	20231102	180400	593593370	15090	15090	15090	15090	0
142	20231102	180300	593593370	15090	15090	15090	15090	0
143	20231102	180200	593593370	15090	15090	15090	15090	0
144	20231102	180100	593593370	15090	15090	15090	15090	0
145	20231102	180000	593593370	15090	15090	15090	15090	0
146	20231102	175900	593593370	15090	15090	15090	15090	0
147	20231102	175800	593593370	15090	15090	15090	15090	0
148	20231102	175700	593593370	15090	15090	15090	15090	0
149	20231102	175600	593593370	15090	15090	15090	15090	0
150	20231102	175500	593593370	15090	15090	15090	15090	0
151	20231102	175400	593593370	15090	15090	15090	15090	0
152	20231102	175300	593593370	15090	15090	15090	15090	354
153	20231102	175200	593593370	15090	15090	15090	15090	0
154	20231102	175100	593593370	15090	15090	15090	15090	0
155	20231102	175000	593593370	15090	15090	15090	15090	0
156	20231102	174900	593593370	15090	15090	15090	15090	0
157	20231102	174800	593593370	15090	15090	15090	15090	0
158	20231102	174700	593593370	15090	15090	15090	15090	0
159	20231102	174600	593593370	15090	15090	15090	15090	0
160	20231102	174500	593593370	15090	15090	15090	15090	0
161	20231102	174400	593593370	15090	15090	15090	15090	0
162	20231102	174300	593593370	15090	15090	15090	15090	0
163	20231102	174200	593593370	15090	15090	15090	15090	0
164	20231102	174100	593593370	15090	15090	15090	15090	0
165	20231102	174000	593593370	15090	15090	15090	15090	0
166	20231102	173900	593593370	15090	15090	15090	15090	0
167	20231102	173800	593593370	15090	15090	15090	15090	0
168	20231102	173700	593593370	15090	15090	15090	15090	0
169	20231102	173600	593593370	15090	15090	15090	15090	0
170	20231102	173500	593593370	15090	15090	15090	15090	0
171	20231102	173400	593593370	15090	15090	15090	15090	0
172	20231102	173300	593593370	15090	15090	15090	15090	0
173	20231102	173200	593593370	15090	15090	15090	15090	0
174	20231102	173100	593593370	15090	15090	15090	15090	0
175	20231102	173000	593593370	15090	15090	15090	15090	0
176	20231102	172900	593593370	15090	15090	15090	15090	0
177	20231102	172800	593593370	15090	15090	15090	15090	0
178	20231102	172700	593593370	15090	15090	15090	15090	0
179	20231102	172600	593593370	15090	15090	15090	15090	0
180	20231102	172500	593593370	15090	15090	15090	15090	0
181	20231102	172400	593593370	15090	15090	15090	15090	0
182	20231102	172300	593593370	15090	15090	15090	15090	354
183	20231102	172200	593593370	15090	15090	15090	15090	0
184	20231102	172100	593593370	15090	15090	15090	15090	0
185	20231102	172000	593593370	15090	15090	15090	15090	0
186	20231102	171900	593593370	15090	15090	15090	15090	0
187	20231102	171800	593593370	15090	15090	15090	15090	0
188	20231102	171700	593593370	15090	15090	15090	15090	0
189	20231102	171600	593593370	15090	15090	15090	15090	0
190	20231102	171500	593593370	15090	15090	15090	15090	0
191	20231102	171400	593593370	15090	15090	15090	15090	0
192	20231102	171300	593593370	15090	15090	15090	15090	0
193	20231102	171200	593593370	15090	15090	15090	15090	0
194	20231102	171100	593593370	15090	15090	15090	15090	0
195	20231102	171000	593593370	15090	15090	15090	15090	0
196	20231102	170900	593593370	15090	15090	15090	15090	0
197	20231102	170800	593593370	15090	15090	15090	15090	0
198	20231102	170700	593593370	15090	15090	15090	15090	0
199	20231102	170600	593593370	15090	15090	15090	15090	0
200	20231102	170500	593593370	15090	15090	15090	15090	0
201	20231102	170400	593593370	15090	15090	15090	15090	0
202	20231102	170300	593593370	15090	15090	15090	15090	0
203	20231102	170200	593593370	15090	15090	15090	15090	0
204	20231102	170100	593593370	15090	15090	15090	15090	0
205	20231102	170000	593593370	15090	15090	15090	15090	0
206	20231102	165900	593593370	15090	15090	15090	15090	0
207	20231102	165800	593593370	15090	15090	15090	15090	0
208	20231102	165700	593593370	15090	15090	15090	15090	0
209	20231102	165600	593593370	15090	15090	15090	15090	0
210	20231102	165500	593593370	15090	15090	15090	15090	0
211	20231102	165400	593593370	15090	15090	15090	15090	0
212	20231102	165300	593593370	15090	15090	15090	15090	354
213	20231102	165200	593593370	15090	15090	15090	15090	0
214	20231102	165100	593593370	15090	15090	15090	15090	0
215	20231102	165000	593593370	15090	15090	15090	15090	0
216	20231102	164900	593593370	15090	15090	15090	15090	0
217	20231102	164800	593593370	15090	15090	15090	15090	0
218	20231102	164700	593593370	15090	15090	15090	15090	0
219	20231102	164600	593593370	15090	15090	15090	15090	0
220	20231102	164500	593593370	15090	15090	15090	15090	0
221	20231102	164400	593593370	15090	15090	15090	15090	0
222	20231102	164300	593593370	15090	15090	15090	15090	0
223	20231102	164200	593593370	15090	15090	15090	15090	0
224	20231102	164100	593593370	15090	15090	15090	15090	0
225	20231102	164000	593593370	15090	15090	15090	15090	0
226	20231102	163900	593593370	15090	15090	15090	15090	0
227	20231102	163800	593593370	15090	15090	15090	15090	0
228	20231102	163700	593593370	15090	15090	15090	15090	0
229	20231102	163600	593593370	15090	15090	15090	15090	0
230	20231102	163500	593593370	15090	15090	15090	15090	0
231	20231102	163400	593593370	15090	15090	15090	15090	0
232	20231102	163300	593593370	15090	15090	15090	15090	0
233	20231102	163200	593593370	15090	15090	15090	15090	0
234	20231102	163100	593593370	15090	15090	15090	15090	0
235	20231102	163000	593593370	15090	15090	15090	15090	0
236	20231102	162900	593593370	15090	15090	15090	15090	0
237	20231102	162800	593593370	15090	15090	15090	15090	0
238	20231102	162700	593593370	15090	15090	15090	15090	0
239	20231102	162600	593593370	15090	15090	15090	15090	0
240	20231102	162500	593593370	15090	15090	15090	15090	0
241	20231102	162400	593593370	15090	15090	15090	15090	0
242	20231102	162300	593593370	15090	15090	15090	15090	354
243	20231102	162200	593593370	15090	15090	15090	15090	0
244	20231102	162100	593593370	15090	15090	15090	15090	0
245	20231102	162000	593593370	15090	15090	15090	15090	0
246	20231102	161900	593593370	15090	15090	15090	15090	0
247	20231102	161800	593593370	15090	15090	15090	15090	0
248	20231102	161700	593593370	15090	15090	15090	15090	0
249	20231102	161600	593593370	15090	15090	15090	15090	0
250	20231102	161500	593593370	15090	15090	15090	15090	0
251	20231102	161400	593593370	15090	15090	15090	15090	0
252	20231102	161300	593593370	15090	15090	15090	15090	0
253	20231102	161200	593593370	15090	15090	15090	15090	0
254	20231102	161100	593593370	15090	15090	15090	15090	0
255	20231102	161000	593593370	15090	15090	15090	15090	0
256	20231102	160900	593593370	15090	15090	15090	15090	0
257	20231102	160800	593593370	15090	15090	15090	15090	0
258	20231102	160700	593593370	15090	15090	15090	15090	0
259	20231102	160600	593593370	15090	15090	15090	15090	0
260	20231102	160500	593593370	15090	15090	15090	15090	0
261	20231102	160400	593593370	15090	15090	15090	15090	0
262	20231102	160300	593593370	15090	15090	15090	15090	0
263	20231102	160200	593593370	15090	15090	15090	15090	0
264	20231102	160100	593593370	15090	15090	15090	15090	0
265	20231102	160000	593593370	15090	15090	15090	15090	0
266	20231102	155900	593593370	15090	15090	15090	15090	0
267	20231102	155800	593593370	15090	15090	15090	15090	0
268	20231102	155700	593593370	15090	15090	15090	15090	0
269	20231102	155600	593593370	15090	15090	15090	15090	0
270	20231102	155500	593593370	15090	15090	15090	15090	0
271	20231102	155400	593593370	15090	15090	15090	15090	0
272	20231102	155300	593593370	15090	15090	15090	15090	354
273	20231102	155200	593593370	15090	15090	15090	15090	0
274	20231102	155100	593593370	15090	15090	15090	15090	0
275	20231102	155000	593593370	15090	15090	15090	15090	0
276	20231102	154900	593593370	15090	15090	15090	15090	0
277	20231102	154800	593593370	15090	15090	15090	15090	0
278	20231102	154700	593593370	15090	15090	15090	15090	0
279	20231102	154600	593593370	15090	15090	15090	15090	0
280	20231102	154500	593593370	15090	15090	15090	15090	0
281	20231102	154400	593593370	15090	15090	15090	15090	0
282	20231102	154300	593593370	15090	15090	15090	15090	0
283	20231102	154200	593593370	15090	15090	15090	15090	0
284	20231102	154100	593593370	15090	15090	15090	15090	0
285	20231102	154000	593593370	15090	15090	15090	15090	0
286	20231102	153900	593593370	15090	15090	15090	15090	0
287	20231102	153800	593593370	15090	15090	15090	15090	0
288	20231102	153700	593593370	15090	15090	15090	15090	0
289	20231102	153600	593593370	15090	15090	15090	15090	0
290	20231102	153500	593593370	15090	15090	15090	15090	0
291	20231102	153400	593593370	15090	15090	15090	15090	0
292	20231102	153300	593593370	15090	15090	15090	15090	0
293	20231102	153200	593593370	15090	15090	15090	15090	0
294	20231102	153100	593593370	15090	15090	15090	15090	0
295	20231102	153000	593593370	15090	15090	15090	15090	354
296	20231102	152900	588251510	15010	15010	15010	15010	0
297	20231102	152800	588251510	15010	15010	15010	15010	0
298	20231102	152700	588251510	15010	15010	15010	15010	0
299	20231102	152600	588251510	15010	15010	15010	15010	0
300	20231102	152500	588251510	15010	15010	15010	15010	0
301	20231102	152400	588251510	15010	15010	15010	15010	0
302	20231102	152300	588251510	15010	15010	15010	15010	0
303	20231102	152200	588251510	15010	15010	15010	15010	0
304	20231102	152100	588251510	15010	15010	15010	15010	0
305	20231102	152000	588251510	15010	15010	15010	15010	0
306	20231102	151900	588251510	15010	15010	15010	15000	41
307	20231102	151800	587636110	15010	15010	15010	15010	132
308	20231102	151700	585654790	15000	15000	15000	15000	0
309	20231102	151600	585654790	15000	15000	15000	15000	17
310	20231102	151500	585399790	15010	15010	15010	15010	24
311	20231102	151400	585039550	15010	15010	15010	15010	0
312	20231102	151300	585039550	15010	15010	15010	15010	0
313	20231102	151200	585039550	15010	15010	15010	15010	2
314	20231102	151100	585009530	15090	15090	15090	15090	0
315	20231102	151000	585009530	15090	15090	15090	15090	0
316	20231102	150900	585009530	15090	15090	15090	15090	15
317	20231102	150800	584783180	15010	15010	15010	15010	0
318	20231102	150700	584783180	15010	15010	15010	15010	50
319	20231102	150600	584032680	15090	15090	15090	15090	5
320	20231102	150500	583957230	15090	15090	15090	15090	6
321	20231102	150400	583866690	15000	15000	15000	15000	0
322	20231102	150300	583866690	15000	15000	15000	15000	300
323	20231102	150200	579366690	15000	15010	15010	15000	230
324	20231102	150100	575916290	15000	15080	15080	15000	504
325	20231102	150000	568342880	15080	15080	15080	15080	1
326	20231102	145900	568327800	15080	15080	15080	15080	0
327	20231102	145800	568327800	15080	15080	15080	15080	0
328	20231102	145700	568327800	15080	15080	15080	15080	10
329	20231102	145600	568177000	15080	15080	15080	15080	0
330	20231102	145500	568177000	15080	15080	15080	15080	0
331	20231102	145400	568177000	15080	15080	15080	15080	1
332	20231102	145300	568161920	15070	15070	15070	15070	31
333	20231102	145200	567694750	15080	15080	15080	15080	1
334	20231102	145100	567679670	15060	15060	15060	15060	0
335	20231102	145000	567679670	15060	15060	15060	15060	52
336	20231102	144900	566896550	15060	15060	15060	15060	50
337	20231102	144800	566143550	15060	15070	15070	15060	150
338	20231102	144700	563884440	15070	15070	15070	15070	1
339	20231102	144600	563869370	15090	15090	15090	15090	0
340	20231102	144500	563869370	15090	15090	15090	15090	1
341	20231102	144400	563854280	15120	15120	15120	15120	0
342	20231102	144300	563854280	15120	15120	15120	15120	0
343	20231102	144200	563854280	15120	15120	15120	15120	0
344	20231102	144100	563854280	15120	15120	15120	15120	0
345	20231102	144000	563854280	15120	15120	15120	15120	0
346	20231102	143900	563854280	15120	15120	15120	15120	0
347	20231102	143800	563854280	15120	15120	15120	15120	0
348	20231102	143700	563854280	15120	15120	15120	15120	0
349	20231102	143600	563854280	15120	15120	15120	15120	0
350	20231102	143500	563854280	15120	15120	15120	15120	0
351	20231102	143400	563854280	15120	15120	15120	15120	0
352	20231102	143300	563854280	15120	15120	15120	15120	0
353	20231102	143200	563854280	15120	15090	15120	15090	79
354	20231102	143100	562659970	15080	15080	15080	15080	0
355	20231102	143000	562659970	15080	15080	15080	15080	0
356	20231102	142900	562659970	15080	15080	15080	15080	4
357	20231102	142800	562599650	15060	15060	15060	15060	0
358	20231102	142700	562599650	15060	15060	15060	15060	0
359	20231102	142600	562599650	15060	15060	15060	15060	0
360	20231102	142500	562599650	15060	15060	15060	15060	0
361	20231102	142400	562599650	15060	15060	15060	15060	47
362	20231102	142300	561891830	15070	15070	15070	15070	0
363	20231102	142200	561891830	15070	15070	15070	15070	7
364	20231102	142100	561786340	15070	15070	15070	15070	0
365	20231102	142000	561786340	15070	15070	15070	15070	0
366	20231102	141900	561786340	15070	15060	15070	15060	11
367	20231102	141800	561620600	15010	15010	15010	15010	0
368	20231102	141700	561620600	15010	15010	15010	15010	10
369	20231102	141600	561470500	15000	15010	15010	15000	237
370	20231102	141500	557915300	15010	15010	15010	15010	66
371	20231102	141400	556924640	15000	15000	15000	15000	0
372	20231102	141300	556924640	15000	15000	15000	15000	200
373	20231102	141200	553924640	15010	15010	15010	15010	0
374	20231102	141100	553924640	15010	15010	15010	15010	0
375	20231102	141000	553924640	15010	15010	15010	15010	203
376	20231102	140900	550877610	15020	15030	15030	15020	482
377	20231102	140800	543637410	15050	15050	15050	15050	0
378	20231102	140700	543637410	15050	15050	15050	15040	47
379	20231102	140600	542930420	15060	15060	15060	15060	20
380	20231102	140500	542629220	15070	15070	15070	15070	21
381	20231102	140400	542312750	15070	15070	15070	15070	0
382	20231102	140300	542312750	15070	15070	15070	15070	3
383	20231102	140200	542267540	15080	15080	15080	15080	0
384	20231102	140100	542267540	15080	15080	15080	15080	3
385	20231102	140000	542222300	15080	15080	15080	15080	0
386	20231102	135900	542222300	15080	15080	15080	15080	203
387	20231102	135800	539161060	15120	15120	15120	15120	0
388	20231102	135700	539161060	15120	15120	15120	15120	0
389	20231102	135600	539161060	15120	15120	15120	15120	0
390	20231102	135500	539161060	15120	15120	15120	15120	448
391	20231102	135400	532387300	15120	15120	15120	15120	3
392	20231102	135300	532341940	15130	15130	15130	15130	0
393	20231102	135200	532341940	15130	15130	15130	15130	1
394	20231102	135100	532326810	15130	15130	15130	15130	0
395	20231102	135000	532326810	15130	15130	15130	15130	6
396	20231102	134900	532236030	15130	15120	15130	15120	11
397	20231102	134800	532069630	15120	15120	15120	15120	100
398	20231102	134700	530557630	15130	15130	15130	15130	8
399	20231102	134600	530436590	15130	15130	15130	15130	8
400	20231102	134500	530315550	15130	15130	15130	15130	8
401	20231102	134400	530194510	15120	15120	15130	15120	523
402	20231102	134300	522286520	15120	15120	15120	15120	0
403	20231102	134200	522286520	15120	15120	15120	15120	0
404	20231102	134100	522286520	15120	15120	15120	15120	10
405	20231102	134000	522135320	15120	15120	15120	15120	5
406	20231102	133900	522059720	15110	15110	15110	15110	984
407	20231102	133800	507191480	15110	15110	15110	15110	8
408	20231102	133700	507070600	15110	15110	15110	15110	510
409	20231102	133600	499364500	15130	15130	15130	15130	39
410	20231102	133500	498774430	15080	15080	15080	15080	0
411	20231102	133400	498774430	15080	15080	15080	15080	0
412	20231102	133300	498774430	15080	15080	15080	15080	0
413	20231102	133200	498774430	15080	15080	15080	15080	0
414	20231102	133100	498774430	15080	15080	15080	15080	10
415	20231102	133000	498623630	15080	15080	15080	15080	0
416	20231102	132900	498623630	15080	15080	15080	15080	0
417	20231102	132800	498623630	15080	15080	15080	15080	0
418	20231102	132700	498623630	15080	15080	15080	15080	0
419	20231102	132600	498623630	15080	15080	15080	15080	3
420	20231102	132500	498578390	15080	15080	15080	15080	0
421	20231102	132400	498578390	15080	15080	15080	15080	0
422	20231102	132300	498578390	15080	15080	15080	15080	0
423	20231102	132200	498578390	15080	15080	15080	15080	2
424	20231102	132100	498548230	15080	15080	15080	15080	0
425	20231102	132000	498548230	15080	15080	15080	15080	0
426	20231102	131900	498548230	15080	15080	15080	15080	2
427	20231102	131800	498518070	15080	15080	15080	15080	27
428	20231102	131700	498110910	15080	15080	15080	15080	100
429	20231102	131600	496602910	15150	15150	15150	15150	0
430	20231102	131500	496602910	15150	15150	15150	15150	0
431	20231102	131400	496602910	15150	15150	15150	15150	0
432	20231102	131300	496602910	15150	15150	15150	15150	0
433	20231102	131200	496602910	15150	15150	15150	15150	0
434	20231102	131100	496602910	15150	15150	15150	15150	0
435	20231102	131000	496602910	15150	15150	15150	15150	0
436	20231102	130900	496602910	15150	15150	15150	15150	0
437	20231102	130800	496602910	15150	15150	15150	15150	0
438	20231102	130700	496602910	15150	15120	15150	15120	82
439	20231102	130600	495361250	15070	15070	15070	15070	0
440	20231102	130500	495361250	15070	15070	15070	15070	6
441	20231102	130400	495270830	15120	15120	15120	15120	0
442	20231102	130300	495270830	15120	15120	15120	15120	4
443	20231102	130200	495210350	15140	15140	15140	15140	0
444	20231102	130100	495210350	15140	15130	15140	15130	6
445	20231102	130000	495119560	15130	15130	15130	15130	0
446	20231102	125900	495119560	15130	15130	15130	15130	13
447	20231102	125800	494922870	15130	15130	15130	15130	0
448	20231102	125700	494922870	15130	15130	15130	15130	115
449	20231102	125600	493182920	15130	15130	15130	15130	0
450	20231102	125500	493182920	15130	15130	15130	15130	0
451	20231102	125400	493182920	15130	15130	15130	15130	0
452	20231102	125300	493182920	15130	15130	15130	15130	0
453	20231102	125200	493182920	15130	15130	15130	15130	0
454	20231102	125100	493182920	15130	15130	15130	15130	0
455	20231102	125000	493182920	15130	15120	15130	15120	151
456	20231102	124900	490898300	15120	15100	15120	15100	1197
457	20231102	124800	472820540	15050	15050	15050	15050	0
458	20231102	124700	472820540	15050	15050	15050	15050	2
459	20231102	124600	472790440	15050	15050	15050	15050	0
460	20231102	124500	472790440	15050	15050	15050	15050	73
461	20231102	124400	471691790	15050	15050	15050	15050	0
462	20231102	124300	471691790	15050	15050	15050	15050	0
463	20231102	124200	471691790	15050	15050	15050	15050	0
464	20231102	124100	471691790	15050	15050	15050	15050	0
465	20231102	124000	471691790	15050	15050	15050	15050	0
466	20231102	123900	471691790	15050	15050	15050	15050	0
467	20231102	123800	471691790	15050	15050	15050	15050	20
468	20231102	123700	471390790	15100	15100	15100	15100	1
469	20231102	123600	471375690	15040	15040	15040	15040	0
470	20231102	123500	471375690	15040	15040	15040	15040	0
471	20231102	123400	471375690	15040	15040	15040	15040	0
472	20231102	123300	471375690	15040	15040	15040	15040	0
473	20231102	123200	471375690	15040	15040	15040	15040	0
474	20231102	123100	471375690	15040	15040	15040	15040	0
475	20231102	123000	471375690	15040	15040	15040	15040	0
476	20231102	122900	471375690	15040	15040	15040	15040	0
477	20231102	122800	471375690	15040	15040	15040	15040	0
478	20231102	122700	471375690	15040	15040	15040	15040	0
479	20231102	122600	471375690	15040	15040	15040	15040	1
480	20231102	122500	471360650	15050	15050	15050	15050	0
481	20231102	122400	471360650	15050	15100	15100	15040	26
482	20231102	122300	470969210	15120	15120	15120	15120	0
483	20231102	122200	470969210	15120	15120	15120	15120	30
484	20231102	122100	470515610	15120	15120	15120	15120	0
485	20231102	122000	470515610	15120	15120	15120	15120	11
486	20231102	121900	470349290	15100	15100	15100	15100	0
487	20231102	121800	470349290	15100	15100	15100	15100	50
488	20231102	121700	469594290	15120	15120	15120	15120	0
489	20231102	121600	469594290	15120	15120	15120	15120	0
490	20231102	121500	469594290	15120	15110	15120	15110	10
491	20231102	121400	469443170	15120	15120	15120	15120	0
492	20231102	121300	469443170	15120	15120	15120	15120	0
493	20231102	121200	469443170	15120	15120	15120	15120	0
494	20231102	121100	469443170	15120	15120	15120	15120	0
495	20231102	121000	469443170	15120	15120	15120	15120	0
496	20231102	120900	469443170	15120	15120	15120	15120	36
497	20231102	120800	468898850	15120	15120	15120	15120	0
498	20231102	120700	468898850	15120	15120	15120	15120	0
499	20231102	120600	468898850	15120	15120	15120	15120	0
500	20231102	120500	468898850	15120	15120	15120	15120	0
501	20231102	120400	468898850	15120	15120	15120	15120	0
502	20231102	120300	468898850	15120	15120	15120	15120	3
503	20231102	120200	468853490	15110	15090	15110	15090	51
504	20231102	120100	468083880	15090	15090	15100	15090	853
505	20231102	120000	455207710	15090	15090	15090	15090	3
506	20231102	115900	455162440	15080	15010	15080	15010	103
507	20231102	115800	453609270	15000	15030	15030	15000	29
508	20231102	115700	453173700	15070	15070	15070	15070	0
509	20231102	115600	453173700	15070	15040	15070	15040	504
510	20231102	115500	445587850	15030	15030	15030	15030	0
511	20231102	115400	445587850	15030	15030	15030	15030	1
512	20231102	115300	445572820	15030	15030	15030	15030	0
513	20231102	115200	445572820	15030	15030	15030	15030	5
514	20231102	115100	445497670	15040	15040	15040	15040	0
515	20231102	115000	445497670	15040	15040	15040	15040	90
516	20231102	114900	444144070	15040	15040	15040	15040	11
517	20231102	114800	443978630	15030	15020	15030	15020	13
518	20231102	114700	443783260	15010	14960	15010	14960	2533
519	20231102	114600	405792420	14960	14960	14960	14960	0
520	20231102	114500	405792420	14960	14960	14960	14960	0
521	20231102	114400	405792420	14960	14960	14960	14960	0
522	20231102	114300	405792420	14960	14960	14960	14960	0
523	20231102	114200	405792420	14960	14960	14960	14960	35
524	20231102	114100	405268820	14980	14960	14980	14960	28
525	20231102	114000	404849700	14960	14980	14980	14960	73
526	20231102	113900	403757520	14980	14980	14980	14980	0
527	20231102	113800	403757520	14980	14980	14980	14980	0
528	20231102	113700	403757520	14980	14980	14980	14980	0
529	20231102	113600	403757520	14980	14980	14980	14980	1
530	20231102	113500	403742540	14950	14960	14960	14950	220
531	20231102	113400	400452850	14960	14960	14960	14960	25
532	20231102	113300	400078850	15000	15000	15000	15000	2
533	20231102	113200	400048850	15000	14960	15000	14960	60
534	20231102	113100	399150850	14960	14960	14960	14960	100
535	20231102	113000	397654850	14960	14960	14960	14960	219
536	20231102	112900	394378610	14950	14950	14950	14950	0
537	20231102	112800	394378610	14950	14950	14950	14950	0
538	20231102	112700	394378610	14950	14950	14950	14950	30
539	20231102	112600	393930110	15000	15000	15000	15000	5
540	20231102	112500	393855110	15000	15000	15000	15000	0
541	20231102	112400	393855110	15000	15000	15000	15000	100
542	20231102	112300	392355110	15000	15000	15000	15000	0
543	20231102	112200	392355110	15000	15010	15010	15000	3
544	20231102	112100	392310090	14950	15010	15010	14950	440
545	20231102	112000	385717270	15000	14990	15000	14990	130
546	20231102	111900	383768470	14990	14990	14990	14990	0
547	20231102	111800	383768470	14990	14930	15000	14930	2144
548	20231102	111700	351662750	14930	14920	14930	14920	60
549	20231102	111600	350767410	14930	14920	14930	14920	183
550	20231102	111500	348036170	14810	14810	14810	14810	0
551	20231102	111400	348036170	14810	14810	14810	14810	5
552	20231102	111300	347962120	14800	14800	14800	14800	0
553	20231102	111200	347962120	14800	14800	14800	14800	0
554	20231102	111100	347962120	14800	14800	14800	14800	0
555	20231102	111000	347962120	14800	14800	14800	14800	0
556	20231102	110900	347962120	14800	14930	14930	14800	31
557	20231102	110800	347502960	14870	14930	14930	14870	11
558	20231102	110700	347339330	14870	14870	14870	14870	78
559	20231102	110600	346179470	14870	14870	14870	14870	0
560	20231102	110500	346179470	14870	14890	14890	14870	2632
561	20231102	110400	307029310	14890	14890	14890	14890	50
562	20231102	110300	306284810	14890	14890	14890	14890	73
563	20231102	110200	305197840	14940	14940	14940	14940	0
564	20231102	110100	305197840	14940	14940	14940	14940	10
565	20231102	110000	305048440	14950	14950	14950	14950	0
566	20231102	105900	305048440	14950	14950	14950	14950	0
567	20231102	105800	305048440	14950	14920	14950	14920	942
568	20231102	105700	290984180	14910	14890	14910	14890	514
569	20231102	105600	283326210	14870	14870	14870	14870	0
570	20231102	105500	283326210	14870	14870	14870	14870	0
571	20231102	105400	283326210	14870	14870	14870	14870	0
572	20231102	105300	283326210	14870	14870	14870	14870	0
573	20231102	105200	283326210	14870	14870	14870	14870	0
574	20231102	105100	283326210	14870	14870	14870	14870	200
575	20231102	105000	280352210	14890	14870	14890	14870	184
576	20231102	104900	277614130	14870	14870	14870	14870	0
577	20231102	104800	277614130	14870	14870	14870	14870	0
578	20231102	104700	277614130	14870	14870	14870	14870	0
579	20231102	104600	277614130	14870	14870	14870	14870	106
580	20231102	104500	276037910	14870	14870	14870	14870	0
581	20231102	104400	276037910	14870	14870	14880	14870	221
582	20231102	104300	272750900	14880	14880	14880	14880	3
583	20231102	104200	272706260	14880	14830	14880	14830	1223
584	20231102	104100	254533780	14790	14790	14790	14790	0
585	20231102	104000	254533780	14790	14790	14790	14790	0
586	20231102	103900	254533780	14790	14790	14790	14790	10
587	20231102	103800	254385880	14790	14790	14790	14790	0
588	20231102	103700	254385880	14790	14790	14790	14790	0
589	20231102	103600	254385880	14790	14790	14790	14790	40
590	20231102	103500	253794280	14790	14790	14790	14790	0
591	20231102	103400	253794280	14790	14790	14790	14790	27
592	20231102	103300	253394950	14810	14810	14810	14810	0
593	20231102	103200	253394950	14810	14800	14810	14800	422
594	20231102	103100	247149030	14810	14810	14810	14810	0
595	20231102	103000	247149030	14810	14810	14810	14810	0
596	20231102	102900	247149030	14810	14810	14810	14810	0
597	20231102	102800	247149030	14810	14830	14830	14810	20
598	20231102	102700	246852810	14820	14820	14820	14820	50
599	20231102	102600	246111810	14820	14820	14820	14820	0
600	20231102	102500	246111810	14820	14820	14820	14820	50
601	20231102	102400	245370810	14820	14820	14820	14820	0
602	20231102	102300	245370810	14820	14820	14820	14820	0
603	20231102	102200	245370810	14820	14820	14820	14820	0
604	20231102	102100	245370810	14820	14820	14820	14820	110
605	20231102	102000	243740610	14820	14820	14820	14820	0
606	20231102	101900	243740610	14820	14820	14820	14820	0
607	20231102	101800	243740610	14820	14820	14820	14820	0
608	20231102	101700	243740610	14820	14820	14820	14820	1
609	20231102	101600	243725790	14870	14870	14870	14870	0
610	20231102	101500	243725790	14870	14870	14870	14870	1
611	20231102	101400	243710920	14880	14880	14880	14880	0
612	20231102	101300	243710920	14880	14880	14880	14880	0
613	20231102	101200	243710920	14880	14880	14880	14880	0
614	20231102	101100	243710920	14880	14880	14880	14880	0
615	20231102	101000	243710920	14880	14880	14880	14880	0
616	20231102	100900	243710920	14880	14880	14880	14880	0
617	20231102	100800	243710920	14880	14880	14880	14880	195
618	20231102	100700	240809320	14880	14830	14880	14830	110
619	20231102	100600	239173140	14890	14890	14890	14890	0
620	20231102	100500	239173140	14890	14860	14890	14860	2735
621	20231102	100400	198503060	14860	14860	14860	14860	11
622	20231102	100300	198339600	14860	14860	14860	14860	0
623	20231102	100200	198339600	14860	14850	14860	14850	337
624	20231102	100100	193332110	14850	14840	14850	14810	22
625	20231102	100000	193005710	14850	14850	14850	14850	1
626	20231102	095900	192990860	14860	14860	14860	14860	0
627	20231102	095800	192990860	14860	14860	14860	14860	0
628	20231102	095700	192990860	14860	14860	14860	14860	1
629	20231102	095600	192976000	14870	14880	14880	14870	3
630	20231102	095500	192931370	14880	14810	14880	14810	4
631	20231102	095400	192871990	14810	14810	14810	14810	0
632	20231102	095300	192871990	14810	14810	14810	14810	17
633	20231102	095200	192620220	14890	14890	14890	14890	0
634	20231102	095100	192620220	14890	14890	14890	14890	0
635	20231102	095000	192620220	14890	14890	14890	14890	10
636	20231102	094900	192471320	14890	14890	14890	14890	10
637	20231102	094800	192322420	14890	14890	14890	14890	1
638	20231102	094700	192307530	14810	14810	14810	14810	300
639	20231102	094600	187864530	14810	14880	14880	14810	34
640	20231102	094500	187360500	14880	14840	14880	14840	94
641	20231102	094400	185962580	14840	14840	14840	14840	0
642	20231102	094300	185962580	14840	14870	14870	14840	83
643	20231102	094200	184730830	14820	14820	14820	14820	0
644	20231102	094100	184730830	14820	14820	14820	14820	20
645	20231102	094000	184434430	14860	14860	14860	14860	10
646	20231102	093900	184285830	14820	14820	14830	14820	50
647	20231102	093800	183544810	14890	14890	14890	14890	11
648	20231102	093700	183381020	14890	14880	14890	14880	500
649	20231102	093600	175938970	14880	14880	14880	14880	15
650	20231102	093500	175715770	14870	14840	14870	14820	336
651	20231102	093400	170724150	14830	14790	14840	14790	467
652	20231102	093300	163805520	14780	14700	14780	14700	2
653	20231102	093200	163776040	14790	14760	14790	14670	22
654	20231102	093100	163451800	14760	14840	14840	14760	11
655	20231102	093000	163289360	14850	14850	14850	14850	0
656	20231102	092900	163289360	14850	14820	14850	14820	1000
657	20231102	092800	148458300	14820	14740	14820	14740	1142
658	20231102	092700	131563630	14740	14740	14740	14740	17
659	20231102	092600	131313050	14740	14740	14750	14740	340
660	20231102	092500	126301430	14730	14730	14730	14730	10
661	20231102	092400	126154130	14680	14680	14680	14680	50
662	20231102	092300	125420130	14680	14680	14680	14680	201
663	20231102	092200	122469450	14740	14730	14740	14730	10
664	20231102	092100	122322130	14740	14740	14750	14610	163
665	20231102	092000	119921620	14740	14680	14740	14680	1221
666	20231102	091900	101970770	14590	14590	14590	14590	0
667	20231102	091800	101970770	14590	14590	14590	14590	0
668	20231102	091700	101970770	14590	14590	14590	14590	0
669	20231102	091600	101970770	14590	14590	14590	14590	152
670	20231102	091500	99753090	14680	14680	14680	14680	10
671	20231102	091400	99606290	14600	14600	14600	14600	15
672	20231102	091300	99387290	14600	14600	14600	14600	0
673	20231102	091200	99387290	14600	14610	14680	14520	538
674	20231102	091100	91532450	14610	14700	14700	14510	1766
675	20231102	091000	65814760	14610	14680	14680	14610	225
676	20231102	090900	62517640	14680	14620	14690	14560	2246
677	20231102	090800	29603540	14550	14620	14620	14550	9
678	20231102	090700	29472030	14650	14650	14650	14650	0
679	20231102	090600	29472030	14650	14650	14650	14650	0
680	20231102	090500	29472030	14650	14650	14650	14650	0
681	20231102	090400	29472030	14650	14570	14650	14570	58
682	20231102	090300	28626330	14660	14620	14660	14550	619
683	20231102	090200	19561370	14620	14590	14620	14510	561
684	20231102	090100	11386550	14590	14590	14590	14590	1
685	20231102	090000	11371960	14570	14500	14650	14500	783