KissMeData/271980/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205100	97040600	15440	15440	15440	15440	262
3	20231103	205000	97040600	15440	15440	15440	15440	0
4	20231103	204900	97040600	15440	15440	15440	15440	0
5	20231103	204800	97040600	15440	15440	15440	15440	0
6	20231103	204700	97040600	15440	15440	15440	15440	0
7	20231103	204600	97040600	15440	15440	15440	15440	0
8	20231103	204500	97040600	15440	15440	15440	15440	0
9	20231103	204400	97040600	15440	15440	15440	15440	0
10	20231103	204300	97040600	15440	15440	15440	15440	0
11	20231103	204200	97040600	15440	15440	15440	15440	0
12	20231103	204100	97040600	15440	15440	15440	15440	0
13	20231103	204000	97040600	15440	15440	15440	15440	0
14	20231103	203900	97040600	15440	15440	15440	15440	0
15	20231103	203800	97040600	15440	15440	15440	15440	0
16	20231103	203700	97040600	15440	15440	15440	15440	0
17	20231103	203600	97040600	15440	15440	15440	15440	0
18	20231103	203500	97040600	15440	15440	15440	15440	0
19	20231103	203400	97040600	15440	15440	15440	15440	0
20	20231103	203300	97040600	15440	15440	15440	15440	0
21	20231103	203200	97040600	15440	15440	15440	15440	0
22	20231103	203100	97040600	15440	15440	15440	15440	0
23	20231103	203000	97040600	15440	15440	15440	15440	0
24	20231103	202900	97040600	15440	15440	15440	15440	0
25	20231103	202800	97040600	15440	15440	15440	15440	0
26	20231103	202700	97040600	15440	15440	15440	15440	0
27	20231103	202600	97040600	15440	15440	15440	15440	0
28	20231103	202500	97040600	15440	15440	15440	15440	0
29	20231103	202400	97040600	15440	15440	15440	15440	0
30	20231103	202300	97040600	15440	15440	15440	15440	0
31	20231103	202200	97040600	15440	15440	15440	15440	0
32	20231103	202100	97040600	15440	15440	15440	15440	262
33	20231103	202000	97040600	15440	15440	15440	15440	0
34	20231103	201900	97040600	15440	15440	15440	15440	0
35	20231103	201800	97040600	15440	15440	15440	15440	0
36	20231103	201700	97040600	15440	15440	15440	15440	0
37	20231103	201600	97040600	15440	15440	15440	15440	0
38	20231103	201500	97040600	15440	15440	15440	15440	0
39	20231103	201400	97040600	15440	15440	15440	15440	0
40	20231103	201300	97040600	15440	15440	15440	15440	0
41	20231103	201200	97040600	15440	15440	15440	15440	0
42	20231103	201100	97040600	15440	15440	15440	15440	0
43	20231103	201000	97040600	15440	15440	15440	15440	0
44	20231103	200900	97040600	15440	15440	15440	15440	0
45	20231103	200800	97040600	15440	15440	15440	15440	0
46	20231103	200700	97040600	15440	15440	15440	15440	0
47	20231103	200600	97040600	15440	15440	15440	15440	0
48	20231103	200500	97040600	15440	15440	15440	15440	0
49	20231103	200400	97040600	15440	15440	15440	15440	0
50	20231103	200300	97040600	15440	15440	15440	15440	0
51	20231103	200200	97040600	15440	15440	15440	15440	0
52	20231103	200100	97040600	15440	15440	15440	15440	0
53	20231103	200000	97040600	15440	15440	15440	15440	0
54	20231103	195900	97040600	15440	15440	15440	15440	0
55	20231103	195800	97040600	15440	15440	15440	15440	0
56	20231103	195700	97040600	15440	15440	15440	15440	0
57	20231103	195600	97040600	15440	15440	15440	15440	0
58	20231103	195500	97040600	15440	15440	15440	15440	0
59	20231103	195400	97040600	15440	15440	15440	15440	0
60	20231103	195300	97040600	15440	15440	15440	15440	0
61	20231103	195200	97040600	15440	15440	15440	15440	0
62	20231103	195100	97040600	15440	15440	15440	15440	262
63	20231103	195000	97040600	15440	15440	15440	15440	0
64	20231103	194900	97040600	15440	15440	15440	15440	0
65	20231103	194800	97040600	15440	15440	15440	15440	0
66	20231103	194700	97040600	15440	15440	15440	15440	0
67	20231103	194600	97040600	15440	15440	15440	15440	0
68	20231103	194500	97040600	15440	15440	15440	15440	0
69	20231103	194400	97040600	15440	15440	15440	15440	0
70	20231103	194300	97040600	15440	15440	15440	15440	0
71	20231103	194200	97040600	15440	15440	15440	15440	0
72	20231103	194100	97040600	15440	15440	15440	15440	0
73	20231103	194000	97040600	15440	15440	15440	15440	0
74	20231103	193900	97040600	15440	15440	15440	15440	0
75	20231103	193800	97040600	15440	15440	15440	15440	0
76	20231103	193700	97040600	15440	15440	15440	15440	0
77	20231103	193600	97040600	15440	15440	15440	15440	0
78	20231103	193500	97040600	15440	15440	15440	15440	0
79	20231103	193400	97040600	15440	15440	15440	15440	0
80	20231103	193300	97040600	15440	15440	15440	15440	0
81	20231103	193200	97040600	15440	15440	15440	15440	0
82	20231103	193100	97040600	15440	15440	15440	15440	0
83	20231103	193000	97040600	15440	15440	15440	15440	0
84	20231103	192900	97040600	15440	15440	15440	15440	0
85	20231103	192800	97040600	15440	15440	15440	15440	0
86	20231103	192700	97040600	15440	15440	15440	15440	0
87	20231103	192600	97040600	15440	15440	15440	15440	0
88	20231103	192500	97040600	15440	15440	15440	15440	0
89	20231103	192400	97040600	15440	15440	15440	15440	0
90	20231103	192300	97040600	15440	15440	15440	15440	0
91	20231103	192200	97040600	15440	15440	15440	15440	0
92	20231103	192100	97040600	15440	15440	15440	15440	262
93	20231103	192000	97040600	15440	15440	15440	15440	0
94	20231103	191900	97040600	15440	15440	15440	15440	0
95	20231103	191800	97040600	15440	15440	15440	15440	0
96	20231103	191700	97040600	15440	15440	15440	15440	0
97	20231103	191600	97040600	15440	15440	15440	15440	0
98	20231103	191500	97040600	15440	15440	15440	15440	0
99	20231103	191400	97040600	15440	15440	15440	15440	0
100	20231103	191300	97040600	15440	15440	15440	15440	0
101	20231103	191200	97040600	15440	15440	15440	15440	0
102	20231103	191100	97040600	15440	15440	15440	15440	0
103	20231103	191000	97040600	15440	15440	15440	15440	0
104	20231103	190900	97040600	15440	15440	15440	15440	0
105	20231103	190800	97040600	15440	15440	15440	15440	0
106	20231103	190700	97040600	15440	15440	15440	15440	0
107	20231103	190600	97040600	15440	15440	15440	15440	0
108	20231103	190500	97040600	15440	15440	15440	15440	0
109	20231103	190400	97040600	15440	15440	15440	15440	0
110	20231103	190300	97040600	15440	15440	15440	15440	0
111	20231103	190200	97040600	15440	15440	15440	15440	0
112	20231103	190100	97040600	15440	15440	15440	15440	0
113	20231103	190000	97040600	15440	15440	15440	15440	0
114	20231103	185900	97040600	15440	15440	15440	15440	0
115	20231103	185800	97040600	15440	15440	15440	15440	0
116	20231103	185700	97040600	15440	15440	15440	15440	0
117	20231103	185600	97040600	15440	15440	15440	15440	0
118	20231103	185500	97040600	15440	15440	15440	15440	0
119	20231103	185400	97040600	15440	15440	15440	15440	0
120	20231103	185300	97040600	15440	15440	15440	15440	0
121	20231103	185200	97040600	15440	15440	15440	15440	0
122	20231103	185100	97040600	15440	15440	15440	15440	262
123	20231103	185000	97040600	15440	15440	15440	15440	0
124	20231103	184900	97040600	15440	15440	15440	15440	0
125	20231103	184800	97040600	15440	15440	15440	15440	0
126	20231103	184700	97040600	15440	15440	15440	15440	0
127	20231103	184600	97040600	15440	15440	15440	15440	0
128	20231103	184500	97040600	15440	15440	15440	15440	0
129	20231103	184400	97040600	15440	15440	15440	15440	0
130	20231103	184300	97040600	15440	15440	15440	15440	0
131	20231103	184200	97040600	15440	15440	15440	15440	0
132	20231103	184100	97040600	15440	15440	15440	15440	0
133	20231103	184000	97040600	15440	15440	15440	15440	0
134	20231103	183900	97040600	15440	15440	15440	15440	0
135	20231103	183800	97040600	15440	15440	15440	15440	0
136	20231103	183700	97040600	15440	15440	15440	15440	0
137	20231103	183600	97040600	15440	15440	15440	15440	0
138	20231103	183500	97040600	15440	15440	15440	15440	0
139	20231103	183400	97040600	15440	15440	15440	15440	0
140	20231103	183300	97040600	15440	15440	15440	15440	0
141	20231103	183200	97040600	15440	15440	15440	15440	0
142	20231103	183100	97040600	15440	15440	15440	15440	0
143	20231103	183000	97040600	15440	15440	15440	15440	0
144	20231103	182900	97040600	15440	15440	15440	15440	0
145	20231103	182800	97040600	15440	15440	15440	15440	0
146	20231103	182700	97040600	15440	15440	15440	15440	0
147	20231103	182600	97040600	15440	15440	15440	15440	0
148	20231103	182500	97040600	15440	15440	15440	15440	0
149	20231103	182400	97040600	15440	15440	15440	15440	0
150	20231103	182300	97040600	15440	15440	15440	15440	0
151	20231103	182200	97040600	15440	15440	15440	15440	0
152	20231103	182100	97040600	15440	15440	15440	15440	262
153	20231103	182000	97040600	15440	15440	15440	15440	0
154	20231103	181900	97040600	15440	15440	15440	15440	0
155	20231103	181800	97040600	15440	15440	15440	15440	0
156	20231103	181700	97040600	15440	15440	15440	15440	0
157	20231103	181600	97040600	15440	15440	15440	15440	0
158	20231103	181500	97040600	15440	15440	15440	15440	0
159	20231103	181400	97040600	15440	15440	15440	15440	0
160	20231103	181300	97040600	15440	15440	15440	15440	0
161	20231103	181200	97040600	15440	15440	15440	15440	0
162	20231103	181100	97040600	15440	15440	15440	15440	0
163	20231103	181000	97040600	15440	15440	15440	15440	0
164	20231103	180900	97040600	15440	15440	15440	15440	0
165	20231103	180800	97040600	15440	15440	15440	15440	0
166	20231103	180700	97040600	15440	15440	15440	15440	0
167	20231103	180600	97040600	15440	15440	15440	15440	0
168	20231103	180500	97040600	15440	15440	15440	15440	0
169	20231103	180400	97040600	15440	15440	15440	15440	0
170	20231103	180300	97040600	15440	15440	15440	15440	0
171	20231103	180200	97040600	15440	15440	15440	15440	0
172	20231103	180100	97040600	15440	15440	15440	15440	0
173	20231103	180000	97040600	15440	15440	15440	15440	0
174	20231103	175900	97040600	15440	15440	15440	15440	0
175	20231103	175800	97040600	15440	15440	15440	15440	0
176	20231103	175700	97040600	15440	15440	15440	15440	0
177	20231103	175600	97040600	15440	15440	15440	15440	0
178	20231103	175500	97040600	15440	15440	15440	15440	0
179	20231103	175400	97040600	15440	15440	15440	15440	0
180	20231103	175300	97040600	15440	15440	15440	15440	0
181	20231103	175200	97040600	15440	15440	15440	15440	0
182	20231103	175100	97040600	15440	15440	15440	15440	262
183	20231103	175000	97040600	15440	15440	15440	15440	0
184	20231103	174900	97040600	15440	15440	15440	15440	0
185	20231103	174800	97040600	15440	15440	15440	15440	0
186	20231103	174700	97040600	15440	15440	15440	15440	0
187	20231103	174600	97040600	15440	15440	15440	15440	0
188	20231103	174500	97040600	15440	15440	15440	15440	0
189	20231103	174400	97040600	15440	15440	15440	15440	0
190	20231103	174300	97040600	15440	15440	15440	15440	0
191	20231103	174200	97040600	15440	15440	15440	15440	0
192	20231103	174100	97040600	15440	15440	15440	15440	0
193	20231103	174000	97040600	15440	15440	15440	15440	0
194	20231103	173900	97040600	15440	15440	15440	15440	0
195	20231103	173800	97040600	15440	15440	15440	15440	0
196	20231103	173700	97040600	15440	15440	15440	15440	0
197	20231103	173600	97040600	15440	15440	15440	15440	0
198	20231103	173500	97040600	15440	15440	15440	15440	0
199	20231103	173400	97040600	15440	15440	15440	15440	0
200	20231103	173300	97040600	15440	15440	15440	15440	0
201	20231103	173200	97040600	15440	15440	15440	15440	0
202	20231103	173100	97040600	15440	15440	15440	15440	0
203	20231103	173000	97040600	15440	15440	15440	15440	0
204	20231103	172900	97040600	15440	15440	15440	15440	0
205	20231103	172800	97040600	15440	15440	15440	15440	0
206	20231103	172700	97040600	15440	15440	15440	15440	0
207	20231103	172600	97040600	15440	15440	15440	15440	0
208	20231103	172500	97040600	15440	15440	15440	15440	0
209	20231103	172400	97040600	15440	15440	15440	15440	0
210	20231103	172300	97040600	15440	15440	15440	15440	0
211	20231103	172200	97040600	15440	15440	15440	15440	0
212	20231103	172100	97040600	15440	15440	15440	15440	262
213	20231103	172000	97040600	15440	15440	15440	15440	0
214	20231103	171900	97040600	15440	15440	15440	15440	0
215	20231103	171800	97040600	15440	15440	15440	15440	0
216	20231103	171700	97040600	15440	15440	15440	15440	0
217	20231103	171600	97040600	15440	15440	15440	15440	0
218	20231103	171500	97040600	15440	15440	15440	15440	0
219	20231103	171400	97040600	15440	15440	15440	15440	0
220	20231103	171300	97040600	15440	15440	15440	15440	0
221	20231103	171200	97040600	15440	15440	15440	15440	0
222	20231103	171100	97040600	15440	15440	15440	15440	0
223	20231103	171000	97040600	15440	15440	15440	15440	0
224	20231103	170900	97040600	15440	15440	15440	15440	0
225	20231103	170800	97040600	15440	15440	15440	15440	0
226	20231103	170700	97040600	15440	15440	15440	15440	0
227	20231103	170600	97040600	15440	15440	15440	15440	0
228	20231103	170500	97040600	15440	15440	15440	15440	0
229	20231103	170400	97040600	15440	15440	15440	15440	0
230	20231103	170300	97040600	15440	15440	15440	15440	0
231	20231103	170200	97040600	15440	15440	15440	15440	0
232	20231103	170100	97040600	15440	15440	15440	15440	0
233	20231103	170000	97040600	15440	15440	15440	15440	0
234	20231103	165900	97040600	15440	15440	15440	15440	0
235	20231103	165800	97040600	15440	15440	15440	15440	0
236	20231103	165700	97040600	15440	15440	15440	15440	0
237	20231103	165600	97040600	15440	15440	15440	15440	0
238	20231103	165500	97040600	15440	15440	15440	15440	0
239	20231103	165400	97040600	15440	15440	15440	15440	0
240	20231103	165300	97040600	15440	15440	15440	15440	0
241	20231103	165200	97040600	15440	15440	15440	15440	0
242	20231103	165100	97040600	15440	15440	15440	15440	262
243	20231103	165000	97040600	15440	15440	15440	15440	0
244	20231103	164900	97040600	15440	15440	15440	15440	0
245	20231103	164800	97040600	15440	15440	15440	15440	0
246	20231103	164700	97040600	15440	15440	15440	15440	0
247	20231103	164600	97040600	15440	15440	15440	15440	0
248	20231103	164500	97040600	15440	15440	15440	15440	0
249	20231103	164400	97040600	15440	15440	15440	15440	0
250	20231103	164300	97040600	15440	15440	15440	15440	0
251	20231103	164200	97040600	15440	15440	15440	15440	0
252	20231103	164100	97040600	15440	15440	15440	15440	0
253	20231103	164000	97040600	15440	15440	15440	15440	0
254	20231103	163900	97040600	15440	15440	15440	15440	0
255	20231103	163800	97040600	15440	15440	15440	15440	0
256	20231103	163700	97040600	15440	15440	15440	15440	0
257	20231103	163600	97040600	15440	15440	15440	15440	0
258	20231103	163500	97040600	15440	15440	15440	15440	0
259	20231103	163400	97040600	15440	15440	15440	15440	0
260	20231103	163300	97040600	15440	15440	15440	15440	0
261	20231103	163200	97040600	15440	15440	15440	15440	0
262	20231103	163100	97040600	15440	15440	15440	15440	0
263	20231103	163000	97040600	15440	15440	15440	15440	0
264	20231103	162900	97040600	15440	15440	15440	15440	0
265	20231103	162800	97040600	15440	15440	15440	15440	0
266	20231103	162700	97040600	15440	15440	15440	15440	0
267	20231103	162600	97040600	15440	15440	15440	15440	0
268	20231103	162500	97040600	15440	15440	15440	15440	0
269	20231103	162400	97040600	15440	15440	15440	15440	0
270	20231103	162300	97040600	15440	15440	15440	15440	0
271	20231103	162200	97040600	15440	15440	15440	15440	0
272	20231103	162100	97040600	15440	15440	15440	15440	262
273	20231103	162000	97040600	15440	15440	15440	15440	0
274	20231103	161900	97040600	15440	15440	15440	15440	0
275	20231103	161800	97040600	15440	15440	15440	15440	0
276	20231103	161700	97040600	15440	15440	15440	15440	0
277	20231103	161600	97040600	15440	15440	15440	15440	0
278	20231103	161500	97040600	15440	15440	15440	15440	0
279	20231103	161400	97040600	15440	15440	15440	15440	0
280	20231103	161300	97040600	15440	15440	15440	15440	0
281	20231103	161200	97040600	15440	15440	15440	15440	0
282	20231103	161100	97040600	15440	15440	15440	15440	0
283	20231103	161000	97040600	15440	15440	15440	15440	0
284	20231103	160900	97040600	15440	15440	15440	15440	0
285	20231103	160800	97040600	15440	15440	15440	15440	0
286	20231103	160700	97040600	15440	15440	15440	15440	0
287	20231103	160600	97040600	15440	15440	15440	15440	0
288	20231103	160500	97040600	15440	15440	15440	15440	0
289	20231103	160400	97040600	15440	15440	15440	15440	0
290	20231103	160300	97040600	15440	15440	15440	15440	0
291	20231103	160200	97040600	15440	15440	15440	15440	0
292	20231103	160100	97040600	15440	15440	15440	15440	0
293	20231103	160000	97040600	15440	15440	15440	15440	0
294	20231103	155900	97040600	15440	15440	15440	15440	0
295	20231103	155800	97040600	15440	15440	15440	15440	0
296	20231103	155700	97040600	15440	15440	15440	15440	0
297	20231103	155600	97040600	15440	15440	15440	15440	0
298	20231103	155500	97040600	15440	15440	15440	15440	0
299	20231103	155400	97040600	15440	15440	15440	15440	0
300	20231103	155300	97040600	15440	15440	15440	15440	0
301	20231103	155200	97040600	15440	15440	15440	15440	0
302	20231103	155100	97040600	15440	15440	15440	15440	262
303	20231103	155000	97040600	15440	15440	15440	15440	0
304	20231103	154900	97040600	15440	15440	15440	15440	0
305	20231103	154800	97040600	15440	15440	15440	15440	0
306	20231103	154700	97040600	15440	15440	15440	15440	0
307	20231103	154600	97040600	15440	15440	15440	15440	0
308	20231103	154500	97040600	15440	15440	15440	15440	0
309	20231103	154400	97040600	15440	15440	15440	15440	0
310	20231103	154300	97040600	15440	15440	15440	15440	0
311	20231103	154200	97040600	15440	15440	15440	15440	0
312	20231103	154100	97040600	15440	15440	15440	15440	0
313	20231103	154000	97040600	15440	15440	15440	15440	0
314	20231103	153900	97040600	15440	15440	15440	15440	0
315	20231103	153800	97040600	15440	15440	15440	15440	0
316	20231103	153700	97040600	15440	15440	15440	15440	0
317	20231103	153600	97040600	15440	15440	15440	15440	0
318	20231103	153500	97040600	15440	15440	15440	15440	0
319	20231103	153400	97040600	15440	15440	15440	15440	0
320	20231103	153300	97040600	15440	15440	15440	15440	0
321	20231103	153200	97040600	15440	15440	15440	15440	0
322	20231103	153100	97040600	15440	15440	15440	15440	0
323	20231103	153000	97040600	15440	15440	15440	15440	262
324	20231103	152900	92995320	15430	15430	15430	15430	0
325	20231103	152800	92995320	15430	15430	15430	15430	0
326	20231103	152700	92995320	15430	15430	15430	15430	0
327	20231103	152600	92995320	15430	15430	15430	15430	0
328	20231103	152500	92995320	15430	15430	15430	15430	0
329	20231103	152400	92995320	15430	15430	15430	15430	0
330	20231103	152300	92995320	15430	15430	15430	15430	0
331	20231103	152200	92995320	15430	15430	15430	15430	0
332	20231103	152100	92995320	15430	15430	15430	15430	0
333	20231103	152000	92995320	15430	15430	15430	15430	0
334	20231103	151900	92995320	15430	15430	15430	15430	5
335	20231103	151800	92918170	15420	15420	15420	15420	0
336	20231103	151700	92918170	15420	15420	15420	15420	0
337	20231103	151600	92918170	15420	15420	15420	15420	2
338	20231103	151500	92887330	15430	15420	15430	15420	3
339	20231103	151400	92841060	15440	15440	15440	15440	1
340	20231103	151300	92825620	15440	15430	15440	15430	3
341	20231103	151200	92779320	15450	15450	15450	15450	0
342	20231103	151100	92779320	15450	15440	15450	15430	102
343	20231103	151000	91205220	15450	15440	15450	15440	220
344	20231103	150900	87808140	15440	15410	15440	15410	430
345	20231103	150800	81175910	15420	15420	15420	15420	0
346	20231103	150700	81175910	15420	15420	15420	15420	0
347	20231103	150600	81175910	15420	15420	15420	15420	0
348	20231103	150500	81175910	15420	15370	15420	15370	47
349	20231103	150400	80453340	15370	15370	15370	15370	0
350	20231103	150300	80453340	15370	15420	15420	15370	21
351	20231103	150200	80130200	15420	15420	15420	15420	2
352	20231103	150100	80099360	15430	15430	15430	15430	3
353	20231103	150000	80053070	15430	15430	15430	15430	0
354	20231103	145900	80053070	15430	15430	15430	15430	0
355	20231103	145800	80053070	15430	15430	15430	15430	0
356	20231103	145700	80053070	15430	15430	15430	15430	0
357	20231103	145600	80053070	15430	15430	15430	15430	0
358	20231103	145500	80053070	15430	15430	15430	15430	1
359	20231103	145400	80037640	15430	15430	15430	15430	2
360	20231103	145300	80006780	15430	15430	15430	15430	2
361	20231103	145200	79975920	15430	15430	15430	15430	0
362	20231103	145100	79975920	15430	15430	15430	15430	0
363	20231103	145000	79975920	15430	15430	15430	15430	0
364	20231103	144900	79975920	15430	15430	15430	15430	0
365	20231103	144800	79975920	15430	15430	15430	15430	0
366	20231103	144700	79975920	15430	15430	15430	15430	0
367	20231103	144600	79975920	15430	15430	15430	15430	0
368	20231103	144500	79975920	15430	15430	15430	15430	0
369	20231103	144400	79975920	15430	15430	15430	15430	0
370	20231103	144300	79975920	15430	15430	15430	15430	0
371	20231103	144200	79975920	15430	15430	15430	15430	0
372	20231103	144100	79975920	15430	15430	15430	15430	0
373	20231103	144000	79975920	15430	15360	15430	15350	22
374	20231103	143900	79637880	15360	15360	15360	15360	0
375	20231103	143800	79637880	15360	15360	15360	15360	0
376	20231103	143700	79637880	15360	15360	15360	15360	1
377	20231103	143600	79622520	15360	15360	15360	15360	1
378	20231103	143500	79607160	15350	15350	15350	15350	0
379	20231103	143400	79607160	15350	15400	15400	15350	100
380	20231103	143300	78071380	15440	15440	15440	15440	0
381	20231103	143200	78071380	15440	15440	15440	15440	1
382	20231103	143100	78055940	15440	15440	15440	15440	0
383	20231103	143000	78055940	15440	15440	15440	15440	0
384	20231103	142900	78055940	15440	15440	15440	15440	1
385	20231103	142800	78040500	15440	15440	15440	15440	0
386	20231103	142700	78040500	15440	15440	15440	15440	0
387	20231103	142600	78040500	15440	15440	15440	15440	0
388	20231103	142500	78040500	15440	15440	15440	15440	0
389	20231103	142400	78040500	15440	15440	15440	15440	1
390	20231103	142300	78025060	15440	15440	15440	15440	0
391	20231103	142200	78025060	15440	15440	15440	15440	2
392	20231103	142100	77994180	15440	15440	15440	15440	0
393	20231103	142000	77994180	15440	15440	15440	15440	0
394	20231103	141900	77994180	15440	15440	15440	15440	0
395	20231103	141800	77994180	15440	15440	15440	15440	0
396	20231103	141700	77994180	15440	15440	15440	15440	0
397	20231103	141600	77994180	15440	15430	15440	15430	53
398	20231103	141500	77176340	15430	15430	15430	15430	0
399	20231103	141400	77176340	15430	15430	15430	15430	0
400	20231103	141300	77176340	15430	15420	15430	15420	111
401	20231103	141200	75464610	15420	15420	15420	15420	0
402	20231103	141100	75464610	15420	15420	15420	15420	0
403	20231103	141000	75464610	15420	15420	15420	15420	0
404	20231103	140900	75464610	15420	15420	15420	15420	2
405	20231103	140800	75433770	15420	15420	15420	15420	0
406	20231103	140700	75433770	15420	15420	15420	15420	0
407	20231103	140600	75433770	15420	15420	15420	15420	0
408	20231103	140500	75433770	15420	15420	15420	15420	0
409	20231103	140400	75433770	15420	15420	15420	15420	0
410	20231103	140300	75433770	15420	15420	15420	15420	0
411	20231103	140200	75433770	15420	15420	15420	15420	0
412	20231103	140100	75433770	15420	15420	15420	15420	0
413	20231103	140000	75433770	15420	15420	15420	15420	0
414	20231103	135900	75433770	15420	15420	15420	15420	0
415	20231103	135800	75433770	15420	15420	15420	15420	0
416	20231103	135700	75433770	15420	15420	15420	15420	0
417	20231103	135600	75433770	15420	15420	15420	15420	0
418	20231103	135500	75433770	15420	15420	15420	15420	0
419	20231103	135400	75433770	15420	15360	15420	15310	74
420	20231103	135300	74300160	15370	15370	15370	15370	3
421	20231103	135200	74254050	15430	15430	15430	15430	0
422	20231103	135100	74254050	15430	15430	15430	15430	0
423	20231103	135000	74254050	15430	15430	15430	15430	0
424	20231103	134900	74254050	15430	15430	15430	15430	0
425	20231103	134800	74254050	15430	15430	15430	15430	0
426	20231103	134700	74254050	15430	15430	15430	15430	0
427	20231103	134600	74254050	15430	15430	15430	15430	0
428	20231103	134500	74254050	15430	15430	15430	15430	0
429	20231103	134400	74254050	15430	15330	15430	15330	240
430	20231103	134300	70573490	15320	15320	15320	15320	0
431	20231103	134200	70573490	15320	15320	15320	15320	2
432	20231103	134100	70542850	15360	15360	15360	15360	0
433	20231103	134000	70542850	15360	15360	15360	15360	0
434	20231103	133900	70542850	15360	15360	15360	15360	0
435	20231103	133800	70542850	15360	15360	15360	15360	0
436	20231103	133700	70542850	15360	15360	15360	15360	0
437	20231103	133600	70542850	15360	15360	15360	15360	0
438	20231103	133500	70542850	15360	15360	15360	15360	0
439	20231103	133400	70542850	15360	15360	15360	15360	5
440	20231103	133300	70466050	15360	15360	15360	15360	0
441	20231103	133200	70466050	15360	15360	15360	15360	0
442	20231103	133100	70466050	15360	15360	15360	15360	0
443	20231103	133000	70466050	15360	15360	15360	15360	0
444	20231103	132900	70466050	15360	15360	15360	15360	0
445	20231103	132800	70466050	15360	15360	15360	15360	0
446	20231103	132700	70466050	15360	15360	15360	15360	0
447	20231103	132600	70466050	15360	15360	15360	15360	0
448	20231103	132500	70466050	15360	15360	15360	15360	0
449	20231103	132400	70466050	15360	15360	15360	15360	0
450	20231103	132300	70466050	15360	15360	15360	15360	0
451	20231103	132200	70466050	15360	15360	15360	15360	0
452	20231103	132100	70466050	15360	15360	15360	15360	0
453	20231103	132000	70466050	15360	15360	15360	15360	0
454	20231103	131900	70466050	15360	15360	15360	15360	0
455	20231103	131800	70466050	15360	15360	15360	15360	0
456	20231103	131700	70466050	15360	15360	15360	15360	0
457	20231103	131600	70466050	15360	15360	15360	15360	0
458	20231103	131500	70466050	15360	15360	15360	15360	0
459	20231103	131400	70466050	15360	15300	15360	15270	43
460	20231103	131300	69809000	15390	15390	15390	15390	0
461	20231103	131200	69809000	15390	15390	15390	15390	0
462	20231103	131100	69809000	15390	15390	15390	15390	0
463	20231103	131000	69809000	15390	15390	15390	15390	0
464	20231103	130900	69809000	15390	15390	15390	15390	0
465	20231103	130800	69809000	15390	15390	15390	15390	0
466	20231103	130700	69809000	15390	15390	15390	15390	0
467	20231103	130600	69809000	15390	15390	15390	15390	0
468	20231103	130500	69809000	15390	15310	15390	15280	110
469	20231103	130400	68126110	15430	15350	15430	15270	111
470	20231103	130300	66425610	15340	15340	15340	15340	0
471	20231103	130200	66425610	15340	15340	15340	15340	0
472	20231103	130100	66425610	15340	15340	15340	15340	1
473	20231103	130000	66410270	15400	15400	15400	15400	0
474	20231103	125900	66410270	15400	15400	15400	15400	0
475	20231103	125800	66410270	15400	15400	15400	15400	0
476	20231103	125700	66410270	15400	15400	15400	15400	0
477	20231103	125600	66410270	15400	15400	15400	15400	0
478	20231103	125500	66410270	15400	15400	15400	15400	0
479	20231103	125400	66410270	15400	15410	15410	15330	109
480	20231103	125300	64734750	15430	15430	15430	15430	0
481	20231103	125200	64734750	15430	15430	15430	15430	0
482	20231103	125100	64734750	15430	15430	15430	15430	0
483	20231103	125000	64734750	15430	15430	15430	15430	1
484	20231103	124900	64719320	15430	15430	15430	15430	0
485	20231103	124800	64719320	15430	15430	15430	15430	0
486	20231103	124700	64719320	15430	15430	15430	15430	0
487	20231103	124600	64719320	15430	15430	15430	15430	56
488	20231103	124500	63855240	15440	15440	15440	15440	0
489	20231103	124400	63855240	15440	15440	15440	15440	0
490	20231103	124300	63855240	15440	15440	15440	15440	0
491	20231103	124200	63855240	15440	15440	15440	15440	0
492	20231103	124100	63855240	15440	15440	15440	15440	0
493	20231103	124000	63855240	15440	15440	15440	15440	0
494	20231103	123900	63855240	15440	15430	15440	15410	19
495	20231103	123800	63562380	15440	15440	15440	15440	1
496	20231103	123700	63546940	15440	15440	15440	15440	0
497	20231103	123600	63546940	15440	15440	15440	15440	0
498	20231103	123500	63546940	15440	15440	15440	15440	0
499	20231103	123400	63546940	15440	15440	15440	15440	1
500	20231103	123300	63531500	15440	15440	15440	15440	0
501	20231103	123200	63531500	15440	15440	15440	15440	1
502	20231103	123100	63516060	15440	15440	15440	15440	0
503	20231103	123000	63516060	15440	15440	15440	15440	32
504	20231103	122900	63021980	15450	15450	15450	15450	0
505	20231103	122800	63021980	15450	15450	15450	15450	1
506	20231103	122700	63006530	15450	15440	15450	15440	24
507	20231103	122600	62635940	15440	15440	15440	15440	0
508	20231103	122500	62635940	15440	15440	15440	15440	0
509	20231103	122400	62635940	15440	15440	15440	15440	1
510	20231103	122300	62620500	15440	15440	15440	15440	0
511	20231103	122200	62620500	15440	15440	15440	15440	1
512	20231103	122100	62605060	15440	15440	15440	15440	0
513	20231103	122000	62605060	15440	15440	15440	15440	0
514	20231103	121900	62605060	15440	15440	15440	15440	1
515	20231103	121800	62589620	15440	15440	15440	15440	0
516	20231103	121700	62589620	15440	15440	15440	15440	0
517	20231103	121600	62589620	15440	15440	15440	15440	1
518	20231103	121500	62574180	15450	15450	15450	15450	0
519	20231103	121400	62574180	15450	15450	15450	15450	0
520	20231103	121300	62574180	15450	15450	15450	15450	1
521	20231103	121200	62558730	15450	15450	15450	15450	0
522	20231103	121100	62558730	15450	15450	15450	15450	0
523	20231103	121000	62558730	15450	15450	15450	15450	0
524	20231103	120900	62558730	15450	15450	15450	15450	0
525	20231103	120800	62558730	15450	15420	15450	15420	25
526	20231103	120700	62173140	15450	15450	15450	15450	0
527	20231103	120600	62173140	15450	15430	15450	15430	41
528	20231103	120500	61540490	15450	15440	15450	15440	11
529	20231103	120400	61370640	15440	15440	15440	15440	10
530	20231103	120300	61216240	15460	15460	15460	15460	0
531	20231103	120200	61216240	15460	15460	15460	15460	0
532	20231103	120100	61216240	15460	15460	15460	15460	0
533	20231103	120000	61216240	15460	15460	15460	15460	0
534	20231103	115900	61216240	15460	15460	15460	15460	0
535	20231103	115800	61216240	15460	15460	15460	15460	0
536	20231103	115700	61216240	15460	15460	15460	15460	0
537	20231103	115600	61216240	15460	15460	15460	15460	0
538	20231103	115500	61216240	15460	15450	15460	15440	18
539	20231103	115400	60938270	15460	15460	15460	15460	0
540	20231103	115300	60938270	15460	15460	15460	15460	3
541	20231103	115200	60891890	15440	15460	15460	15440	8
542	20231103	115100	60768230	15460	15460	15460	15460	0
543	20231103	115000	60768230	15460	15460	15460	15460	1
544	20231103	114900	60752770	15460	15460	15460	15460	0
545	20231103	114800	60752770	15460	15450	15460	15440	42
546	20231103	114700	60104200	15460	15460	15460	15460	1
547	20231103	114600	60088740	15460	15460	15460	15460	0
548	20231103	114500	60088740	15460	15460	15460	15460	2
549	20231103	114400	60057820	15470	15470	15470	15470	1
550	20231103	114300	60042350	15470	15470	15470	15470	0
551	20231103	114200	60042350	15470	15470	15470	15470	0
552	20231103	114100	60042350	15470	15470	15470	15470	2
553	20231103	114000	60011410	15470	15470	15470	15470	0
554	20231103	113900	60011410	15470	15470	15470	15470	0
555	20231103	113800	60011410	15470	15470	15470	15470	0
556	20231103	113700	60011410	15470	15470	15470	15470	0
557	20231103	113600	60011410	15470	15470	15470	15470	0
558	20231103	113500	60011410	15470	15470	15470	15470	36
559	20231103	113400	59454490	15470	15470	15470	15470	0
560	20231103	113300	59454490	15470	15470	15470	15470	1
561	20231103	113200	59439020	15470	15470	15470	15470	0
562	20231103	113100	59439020	15470	15470	15470	15470	1
563	20231103	113000	59423550	15470	15470	15470	15470	3
564	20231103	112900	59377140	15470	15470	15470	15470	3
565	20231103	112800	59330730	15470	15470	15470	15470	4
566	20231103	112700	59268850	15470	15480	15480	15470	5
567	20231103	112600	59191490	15480	15470	15480	15470	7
568	20231103	112500	59083190	15480	15480	15480	15480	5
569	20231103	112400	59005790	15480	15470	15480	15470	23
570	20231103	112300	58649940	15470	15470	15470	15450	25
571	20231103	112200	58263360	15470	15470	15470	15470	5
572	20231103	112100	58186010	15470	15480	15480	15470	14
573	20231103	112000	57969380	15480	15480	15480	15480	22
574	20231103	111900	57628820	15480	15470	15480	15470	3
575	20231103	111800	57582390	15480	15480	15480	15480	8
576	20231103	111700	57458550	15480	15480	15480	15480	12
577	20231103	111600	57272790	15480	15480	15480	15480	2
578	20231103	111500	57241830	15480	15480	15480	15480	3
579	20231103	111400	57195390	15480	15480	15480	15480	4
580	20231103	111300	57133470	15480	15480	15480	15480	5
581	20231103	111200	57056070	15480	15480	15480	15480	5
582	20231103	111100	56978670	15480	15480	15480	15480	0
583	20231103	111000	56978670	15480	15490	15490	15480	5
584	20231103	110900	56901260	15490	15490	15490	15490	6
585	20231103	110800	56808320	15490	15450	15490	15450	25
586	20231103	110700	56421870	15450	15450	15450	15450	1
587	20231103	110600	56406420	15450	15450	15450	15450	8
588	20231103	110500	56282820	15450	15450	15450	15450	4
589	20231103	110400	56221020	15450	15450	15450	15450	4
590	20231103	110300	56159220	15450	15450	15450	15450	27
591	20231103	110200	55742070	15450	15440	15450	15440	41
592	20231103	110100	55108920	15440	15430	15440	15430	53
593	20231103	110000	54290910	15430	15430	15430	15430	4
594	20231103	105900	54229190	15430	15430	15430	15430	11
595	20231103	105800	54059460	15430	15430	15430	15420	76
596	20231103	105700	52887090	15420	15400	15420	15400	129
597	20231103	105600	50898990	15400	15380	15400	15380	80
598	20231103	105500	49667970	15380	15340	15380	15340	788
599	20231103	105400	37569720	15340	15330	15340	15330	95
600	20231103	105300	36112860	15330	15330	15330	15330	0
601	20231103	105200	36112860	15330	15330	15330	15330	1
602	20231103	105100	36097530	15300	15300	15300	15300	0
603	20231103	105000	36097530	15300	15300	15300	15300	0
604	20231103	104900	36097530	15300	15320	15320	15300	97
605	20231103	104800	34613260	15340	15340	15340	15340	10
606	20231103	104700	34459860	15340	15340	15340	15340	0
607	20231103	104600	34459860	15340	15330	15340	15330	181
608	20231103	104500	31684750	15330	15330	15330	15330	2
609	20231103	104400	31654090	15330	15330	15330	15330	0
610	20231103	104300	31654090	15330	15330	15330	15320	75
611	20231103	104200	30504640	15330	15330	15330	15330	50
612	20231103	104100	29738140	15330	15330	15330	15330	0
613	20231103	104000	29738140	15330	15330	15330	15330	0
614	20231103	103900	29738140	15330	15320	15330	15320	39
615	20231103	103800	29140560	15300	15300	15300	15300	0
616	20231103	103700	29140560	15300	15300	15300	15300	10
617	20231103	103600	28987560	15300	15300	15300	15300	2
618	20231103	103500	28956960	15300	15300	15300	15300	20
619	20231103	103400	28650960	15300	15300	15300	15300	83
620	20231103	103300	27381060	15300	15300	15300	15300	0
621	20231103	103200	27381060	15300	15300	15300	15300	88
622	20231103	103100	26034660	15240	15240	15240	15240	20
623	20231103	103000	25729860	15300	15300	15300	15300	0
624	20231103	102900	25729860	15300	15300	15300	15300	2
625	20231103	102800	25699260	15230	15230	15230	15230	0
626	20231103	102700	25699260	15230	15230	15230	15230	0
627	20231103	102600	25699260	15230	15230	15230	15230	0
628	20231103	102500	25699260	15230	15230	15230	15230	0
629	20231103	102400	25699260	15230	15230	15230	15230	0
630	20231103	102300	25699260	15230	15240	15240	15230	10
631	20231103	102200	25546880	15220	15220	15220	15220	0
632	20231103	102100	25546880	15220	15220	15220	15220	0
633	20231103	102000	25546880	15220	15220	15220	15220	0
634	20231103	101900	25546880	15220	15220	15220	15220	0
635	20231103	101800	25546880	15220	15220	15220	15220	0
636	20231103	101700	25546880	15220	15220	15220	15220	0
637	20231103	101600	25546880	15220	15220	15220	15220	0
638	20231103	101500	25546880	15220	15220	15220	15220	0
639	20231103	101400	25546880	15220	15220	15220	15220	536
640	20231103	101300	17388960	15220	15220	15220	15220	7
641	20231103	101200	17282420	15220	15220	15220	15220	0
642	20231103	101100	17282420	15220	15220	15220	15220	0
643	20231103	101000	17282420	15220	15220	15220	15220	0
644	20231103	100900	17282420	15220	15220	15220	15220	0
645	20231103	100800	17282420	15220	15220	15220	15220	0
646	20231103	100700	17282420	15220	15220	15220	15220	0
647	20231103	100600	17282420	15220	15220	15220	15220	10
648	20231103	100500	17130220	15220	15220	15220	15220	0
649	20231103	100400	17130220	15220	15220	15220	15220	0
650	20231103	100300	17130220	15220	15220	15220	15220	0
651	20231103	100200	17130220	15220	15220	15220	15220	0
652	20231103	100100	17130220	15220	15220	15220	15220	0
653	20231103	100000	17130220	15220	15220	15220	15220	0
654	20231103	095900	17130220	15220	15220	15220	15220	0
655	20231103	095800	17130220	15220	15220	15220	15220	0
656	20231103	095700	17130220	15220	15220	15220	15220	0
657	20231103	095600	17130220	15220	15220	15220	15220	0
658	20231103	095500	17130220	15220	15220	15220	15220	0
659	20231103	095400	17130220	15220	15220	15220	15220	0
660	20231103	095300	17130220	15220	15220	15220	15220	0
661	20231103	095200	17130220	15220	15220	15220	15220	0
662	20231103	095100	17130220	15220	15220	15220	15220	0
663	20231103	095000	17130220	15220	15220	15220	15220	53
664	20231103	094900	16323560	15220	15220	15220	15220	0
665	20231103	094800	16323560	15220	15220	15220	15220	0
666	20231103	094700	16323560	15220	15220	15220	15220	0
667	20231103	094600	16323560	15220	15220	15220	15220	0
668	20231103	094500	16323560	15220	15220	15220	15220	92
669	20231103	094400	14923320	15220	15220	15220	15220	4
670	20231103	094300	14862440	15220	15220	15220	15220	50
671	20231103	094200	14101440	15250	15250	15250	15250	0
672	20231103	094100	14101440	15250	15250	15250	15250	0
673	20231103	094000	14101440	15250	15250	15250	15250	0
674	20231103	093900	14101440	15250	15250	15250	15250	0
675	20231103	093800	14101440	15250	15250	15250	15250	1
676	20231103	093700	14086190	15250	15250	15250	15250	0
677	20231103	093600	14086190	15250	15250	15250	15250	0
678	20231103	093500	14086190	15250	15250	15250	15250	8
679	20231103	093400	13964190	15250	15250	15250	15250	42
680	20231103	093300	13323690	15250	15250	15250	15250	0
681	20231103	093200	13323690	15250	15250	15250	15250	5
682	20231103	093100	13247440	15250	15250	15250	15250	0
683	20231103	093000	13247440	15250	15250	15250	15250	0
684	20231103	092900	13247440	15250	15250	15250	15250	0
685	20231103	092800	13247440	15250	15260	15260	15250	202
686	20231103	092700	10164940	15190	15190	15190	15190	0
687	20231103	092600	10164940	15190	15190	15190	15190	0
688	20231103	092500	10164940	15190	15190	15190	15190	0
689	20231103	092400	10164940	15190	15190	15190	15190	0
690	20231103	092300	10164940	15190	15190	15190	15190	0
691	20231103	092200	10164940	15190	15190	15190	15190	0
692	20231103	092100	10164940	15190	15190	15190	15190	0
693	20231103	092000	10164940	15190	15190	15190	15190	3
694	20231103	091900	10119370	15180	15210	15210	15180	425
695	20231103	091800	3663670	15200	15200	15200	15200	0
696	20231103	091700	3663670	15200	15200	15200	15200	0
697	20231103	091600	3663670	15200	15200	15200	15200	0
698	20231103	091500	3663670	15200	15200	15200	15200	0
699	20231103	091400	3663670	15200	15200	15200	15200	0
700	20231103	091300	3663670	15200	15200	15200	15200	0
701	20231103	091200	3663670	15200	15200	15200	15200	0
702	20231103	091100	3663670	15200	15200	15200	15200	0
703	20231103	091000	3663670	15200	15200	15200	15200	0
704	20231103	090900	3663670	15200	15200	15200	15200	0
705	20231103	090800	3663670	15200	15210	15210	15200	20
706	20231103	090700	3359570	15200	15350	15350	15200	5
707	20231103	090600	3283420	15200	15200	15200	15200	100
708	20231103	090500	1763420	15360	15360	15360	15360	0
709	20231103	090400	1763420	15360	15350	15360	15350	101
710	20231103	090300	212660	15190	15190	15190	15190	0
711	20231103	090200	212660	15190	15190	15190	15190	0
712	20231103	090100	212660	15190	15190	15190	15190	0
713	20231103	090000	212660	15190	15190	15190	15190	14