KissMeData/029460/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191000	106871370	15960	15960	15960	15960	50
3	20231103	190900	106871370	15960	15960	15960	15960	0
4	20231103	190800	106871370	15960	15960	15960	15960	0
5	20231103	190700	106871370	15960	15960	15960	15960	0
6	20231103	190600	106871370	15960	15960	15960	15960	0
7	20231103	190500	106871370	15960	15960	15960	15960	0
8	20231103	190400	106871370	15960	15960	15960	15960	0
9	20231103	190300	106871370	15960	15960	15960	15960	0
10	20231103	190200	106871370	15960	15960	15960	15960	0
11	20231103	190100	106871370	15960	15960	15960	15960	0
12	20231103	190000	106871370	15960	15960	15960	15960	0
13	20231103	185900	106871370	15960	15960	15960	15960	0
14	20231103	185800	106871370	15960	15960	15960	15960	0
15	20231103	185700	106871370	15960	15960	15960	15960	0
16	20231103	185600	106871370	15960	15960	15960	15960	0
17	20231103	185500	106871370	15960	15960	15960	15960	0
18	20231103	185400	106871370	15960	15960	15960	15960	0
19	20231103	185300	106871370	15960	15960	15960	15960	0
20	20231103	185200	106871370	15960	15960	15960	15960	0
21	20231103	185100	106871370	15960	15960	15960	15960	0
22	20231103	185000	106871370	15960	15960	15960	15960	0
23	20231103	184900	106871370	15960	15960	15960	15960	0
24	20231103	184800	106871370	15960	15960	15960	15960	0
25	20231103	184700	106871370	15960	15960	15960	15960	0
26	20231103	184600	106871370	15960	15960	15960	15960	0
27	20231103	184500	106871370	15960	15960	15960	15960	0
28	20231103	184400	106871370	15960	15960	15960	15960	0
29	20231103	184300	106871370	15960	15960	15960	15960	0
30	20231103	184200	106871370	15960	15960	15960	15960	0
31	20231103	184100	106871370	15960	15960	15960	15960	0
32	20231103	184000	106871370	15960	15960	15960	15960	50
33	20231103	183900	106871370	15960	15960	15960	15960	0
34	20231103	183800	106871370	15960	15960	15960	15960	0
35	20231103	183700	106871370	15960	15960	15960	15960	0
36	20231103	183600	106871370	15960	15960	15960	15960	0
37	20231103	183500	106871370	15960	15960	15960	15960	0
38	20231103	183400	106871370	15960	15960	15960	15960	0
39	20231103	183300	106871370	15960	15960	15960	15960	0
40	20231103	183200	106871370	15960	15960	15960	15960	0
41	20231103	183100	106871370	15960	15960	15960	15960	0
42	20231103	183000	106871370	15960	15960	15960	15960	0
43	20231103	182900	106871370	15960	15960	15960	15960	0
44	20231103	182800	106871370	15960	15960	15960	15960	0
45	20231103	182700	106871370	15960	15960	15960	15960	0
46	20231103	182600	106871370	15960	15960	15960	15960	0
47	20231103	182500	106871370	15960	15960	15960	15960	0
48	20231103	182400	106871370	15960	15960	15960	15960	0
49	20231103	182300	106871370	15960	15960	15960	15960	0
50	20231103	182200	106871370	15960	15960	15960	15960	0
51	20231103	182100	106871370	15960	15960	15960	15960	0
52	20231103	182000	106871370	15960	15960	15960	15960	0
53	20231103	181900	106871370	15960	15960	15960	15960	0
54	20231103	181800	106871370	15960	15960	15960	15960	0
55	20231103	181700	106871370	15960	15960	15960	15960	0
56	20231103	181600	106871370	15960	15960	15960	15960	0
57	20231103	181500	106871370	15960	15960	15960	15960	0
58	20231103	181400	106871370	15960	15960	15960	15960	0
59	20231103	181300	106871370	15960	15960	15960	15960	0
60	20231103	181200	106871370	15960	15960	15960	15960	0
61	20231103	181100	106871370	15960	15960	15960	15960	0
62	20231103	181000	106871370	15960	15960	15960	15960	50
63	20231103	180900	106871370	15960	15960	15960	15960	0
64	20231103	180800	106871370	15960	15960	15960	15960	0
65	20231103	180700	106871370	15960	15960	15960	15960	0
66	20231103	180600	106871370	15960	15960	15960	15960	0
67	20231103	180500	106871370	15960	15960	15960	15960	0
68	20231103	180400	106871370	15960	15960	15960	15960	0
69	20231103	180300	106871370	15960	15960	15960	15960	0
70	20231103	180200	106871370	15960	15960	15960	15960	0
71	20231103	180100	106871370	15960	15960	15960	15960	0
72	20231103	180000	106871370	15960	15960	15960	15960	0
73	20231103	175900	106871370	15960	15960	15960	15960	0
74	20231103	175800	106871370	15960	15960	15960	15960	0
75	20231103	175700	106871370	15960	15960	15960	15960	0
76	20231103	175600	106871370	15960	15960	15960	15960	0
77	20231103	175500	106871370	15960	15960	15960	15960	0
78	20231103	175400	106871370	15960	15960	15960	15960	0
79	20231103	175300	106871370	15960	15960	15960	15960	0
80	20231103	175200	106871370	15960	15960	15960	15960	0
81	20231103	175100	106871370	15960	15960	15960	15960	0
82	20231103	175000	106871370	15960	15960	15960	15960	0
83	20231103	174900	106871370	15960	15960	15960	15960	0
84	20231103	174800	106871370	15960	15960	15960	15960	0
85	20231103	174700	106871370	15960	15960	15960	15960	0
86	20231103	174600	106871370	15960	15960	15960	15960	0
87	20231103	174500	106871370	15960	15960	15960	15960	0
88	20231103	174400	106871370	15960	15960	15960	15960	0
89	20231103	174300	106871370	15960	15960	15960	15960	0
90	20231103	174200	106871370	15960	15960	15960	15960	0
91	20231103	174100	106871370	15960	15960	15960	15960	0
92	20231103	174000	106871370	15960	15960	15960	15960	50
93	20231103	173900	106871370	15960	15960	15960	15960	0
94	20231103	173800	106871370	15960	15960	15960	15960	0
95	20231103	173700	106871370	15960	15960	15960	15960	0
96	20231103	173600	106871370	15960	15960	15960	15960	0
97	20231103	173500	106871370	15960	15960	15960	15960	0
98	20231103	173400	106871370	15960	15960	15960	15960	0
99	20231103	173300	106871370	15960	15960	15960	15960	0
100	20231103	173200	106871370	15960	15960	15960	15960	0
101	20231103	173100	106871370	15960	15960	15960	15960	0
102	20231103	173000	106871370	15960	15960	15960	15960	0
103	20231103	172900	106871370	15960	15960	15960	15960	0
104	20231103	172800	106871370	15960	15960	15960	15960	0
105	20231103	172700	106871370	15960	15960	15960	15960	0
106	20231103	172600	106871370	15960	15960	15960	15960	0
107	20231103	172500	106871370	15960	15960	15960	15960	0
108	20231103	172400	106871370	15960	15960	15960	15960	0
109	20231103	172300	106871370	15960	15960	15960	15960	0
110	20231103	172200	106871370	15960	15960	15960	15960	0
111	20231103	172100	106871370	15960	15960	15960	15960	0
112	20231103	172000	106871370	15960	15960	15960	15960	0
113	20231103	171900	106871370	15960	15960	15960	15960	0
114	20231103	171800	106871370	15960	15960	15960	15960	0
115	20231103	171700	106871370	15960	15960	15960	15960	0
116	20231103	171600	106871370	15960	15960	15960	15960	0
117	20231103	171500	106871370	15960	15960	15960	15960	0
118	20231103	171400	106871370	15960	15960	15960	15960	0
119	20231103	171300	106871370	15960	15960	15960	15960	0
120	20231103	171200	106871370	15960	15960	15960	15960	0
121	20231103	171100	106871370	15960	15960	15960	15960	0
122	20231103	171000	106871370	15960	15960	15960	15960	50
123	20231103	170900	106871370	15960	15960	15960	15960	0
124	20231103	170800	106871370	15960	15960	15960	15960	0
125	20231103	170700	106871370	15960	15960	15960	15960	0
126	20231103	170600	106871370	15960	15960	15960	15960	0
127	20231103	170500	106871370	15960	15960	15960	15960	0
128	20231103	170400	106871370	15960	15960	15960	15960	0
129	20231103	170300	106871370	15960	15960	15960	15960	0
130	20231103	170200	106871370	15960	15960	15960	15960	0
131	20231103	170100	106871370	15960	15960	15960	15960	0
132	20231103	170000	106871370	15960	15960	15960	15960	0
133	20231103	165900	106871370	15960	15960	15960	15960	0
134	20231103	165800	106871370	15960	15960	15960	15960	0
135	20231103	165700	106871370	15960	15960	15960	15960	0
136	20231103	165600	106871370	15960	15960	15960	15960	0
137	20231103	165500	106871370	15960	15960	15960	15960	0
138	20231103	165400	106871370	15960	15960	15960	15960	0
139	20231103	165300	106871370	15960	15960	15960	15960	0
140	20231103	165200	106871370	15960	15960	15960	15960	0
141	20231103	165100	106871370	15960	15960	15960	15960	0
142	20231103	165000	106871370	15960	15960	15960	15960	0
143	20231103	164900	106871370	15960	15960	15960	15960	0
144	20231103	164800	106871370	15960	15960	15960	15960	0
145	20231103	164700	106871370	15960	15960	15960	15960	0
146	20231103	164600	106871370	15960	15960	15960	15960	0
147	20231103	164500	106871370	15960	15960	15960	15960	0
148	20231103	164400	106871370	15960	15960	15960	15960	0
149	20231103	164300	106871370	15960	15960	15960	15960	0
150	20231103	164200	106871370	15960	15960	15960	15960	0
151	20231103	164100	106871370	15960	15960	15960	15960	0
152	20231103	164000	106871370	15960	15960	15960	15960	50
153	20231103	163900	106871370	15960	15960	15960	15960	0
154	20231103	163800	106871370	15960	15960	15960	15960	0
155	20231103	163700	106871370	15960	15960	15960	15960	0
156	20231103	163600	106871370	15960	15960	15960	15960	0
157	20231103	163500	106871370	15960	15960	15960	15960	0
158	20231103	163400	106871370	15960	15960	15960	15960	0
159	20231103	163300	106871370	15960	15960	15960	15960	0
160	20231103	163200	106871370	15960	15960	15960	15960	0
161	20231103	163100	106871370	15960	15960	15960	15960	0
162	20231103	163000	106871370	15960	15960	15960	15960	0
163	20231103	162900	106871370	15960	15960	15960	15960	0
164	20231103	162800	106871370	15960	15960	15960	15960	0
165	20231103	162700	106871370	15960	15960	15960	15960	0
166	20231103	162600	106871370	15960	15960	15960	15960	0
167	20231103	162500	106871370	15960	15960	15960	15960	0
168	20231103	162400	106871370	15960	15960	15960	15960	0
169	20231103	162300	106871370	15960	15960	15960	15960	0
170	20231103	162200	106871370	15960	15960	15960	15960	0
171	20231103	162100	106871370	15960	15960	15960	15960	0
172	20231103	162000	106871370	15960	15960	15960	15960	0
173	20231103	161900	106871370	15960	15960	15960	15960	0
174	20231103	161800	106871370	15960	15960	15960	15960	0
175	20231103	161700	106871370	15960	15960	15960	15960	0
176	20231103	161600	106871370	15960	15960	15960	15960	0
177	20231103	161500	106871370	15960	15960	15960	15960	0
178	20231103	161400	106871370	15960	15960	15960	15960	0
179	20231103	161300	106871370	15960	15960	15960	15960	0
180	20231103	161200	106871370	15960	15960	15960	15960	0
181	20231103	161100	106871370	15960	15960	15960	15960	0
182	20231103	161000	106871370	15960	15960	15960	15960	50
183	20231103	160900	106871370	15960	15960	15960	15960	0
184	20231103	160800	106871370	15960	15960	15960	15960	0
185	20231103	160700	106871370	15960	15960	15960	15960	0
186	20231103	160600	106871370	15960	15960	15960	15960	0
187	20231103	160500	106871370	15960	15960	15960	15960	0
188	20231103	160400	106871370	15960	15960	15960	15960	0
189	20231103	160300	106871370	15960	15960	15960	15960	0
190	20231103	160200	106871370	15960	15960	15960	15960	0
191	20231103	160100	106871370	15960	15960	15960	15960	0
192	20231103	160000	106871370	15960	15960	15960	15960	0
193	20231103	155900	106871370	15960	15960	15960	15960	0
194	20231103	155800	106871370	15960	15960	15960	15960	0
195	20231103	155700	106871370	15960	15960	15960	15960	0
196	20231103	155600	106871370	15960	15960	15960	15960	0
197	20231103	155500	106871370	15960	15960	15960	15960	0
198	20231103	155400	106871370	15960	15960	15960	15960	0
199	20231103	155300	106871370	15960	15960	15960	15960	0
200	20231103	155200	106871370	15960	15960	15960	15960	0
201	20231103	155100	106871370	15960	15960	15960	15960	0
202	20231103	155000	106871370	15960	15960	15960	15960	0
203	20231103	154900	106871370	15960	15960	15960	15960	0
204	20231103	154800	106871370	15960	15960	15960	15960	0
205	20231103	154700	106871370	15960	15960	15960	15960	0
206	20231103	154600	106871370	15960	15960	15960	15960	0
207	20231103	154500	106871370	15960	15960	15960	15960	0
208	20231103	154400	106871370	15960	15960	15960	15960	0
209	20231103	154300	106871370	15960	15960	15960	15960	0
210	20231103	154200	106871370	15960	15960	15960	15960	0
211	20231103	154100	106871370	15960	15960	15960	15960	0
212	20231103	154000	106871370	15960	15960	15960	15960	50
213	20231103	153900	106871370	15960	15960	15960	15960	0
214	20231103	153800	106871370	15960	15960	15960	15960	0
215	20231103	153700	106871370	15960	15960	15960	15960	0
216	20231103	153600	106871370	15960	15960	15960	15960	0
217	20231103	153500	106871370	15960	15960	15960	15960	0
218	20231103	153400	106871370	15960	15960	15960	15960	0
219	20231103	153300	106871370	15960	15960	15960	15960	0
220	20231103	153200	106871370	15960	15960	15960	15960	0
221	20231103	153100	106871370	15960	15960	15960	15960	0
222	20231103	153000	106871370	15960	15960	15960	15960	50
223	20231103	152900	106073370	15950	15950	15950	15950	0
224	20231103	152800	106073370	15950	15950	15950	15950	0
225	20231103	152700	106073370	15950	15950	15950	15950	0
226	20231103	152600	106073370	15950	15950	15950	15950	0
227	20231103	152500	106073370	15950	15950	15950	15950	0
228	20231103	152400	106073370	15950	15950	15950	15950	0
229	20231103	152300	106073370	15950	15950	15950	15950	0
230	20231103	152200	106073370	15950	15950	15950	15950	0
231	20231103	152100	106073370	15950	15950	15950	15950	0
232	20231103	152000	106073370	15950	15950	15950	15950	0
233	20231103	151900	106073370	15950	15930	15950	15890	41
234	20231103	151800	105420380	15950	15950	15950	15950	0
235	20231103	151700	105420380	15950	15950	15950	15950	0
236	20231103	151600	105420380	15950	15950	15950	15950	7
237	20231103	151500	105308730	15960	15960	15960	15960	6
238	20231103	151400	105212970	15960	15960	15960	15960	6
239	20231103	151300	105117210	15960	15960	15960	15960	11
240	20231103	151200	104941650	15960	15960	15960	15960	6
241	20231103	151100	104845890	15960	15960	15960	15960	6
242	20231103	151000	104750130	15960	15960	15960	15960	7
243	20231103	150900	104638410	15920	15920	15920	15920	252
244	20231103	150800	100626570	15870	15930	15930	15870	469
245	20231103	150700	93174760	15960	15960	15960	15960	6
246	20231103	150600	93079000	15960	15940	15960	15900	91
247	20231103	150500	91630370	15960	15960	15960	15960	6
248	20231103	150400	91534610	15950	15950	15950	15950	18
249	20231103	150300	91247510	15950	15950	15950	15950	12
250	20231103	150200	91056110	15950	15950	15950	15950	6
251	20231103	150100	90960410	15940	15960	15960	15940	197
252	20231103	150000	87819470	15960	15960	15960	15960	7
253	20231103	145900	87707750	15960	15960	15960	15960	0
254	20231103	145800	87707750	15960	15960	15960	15960	6
255	20231103	145700	87611990	15960	15960	15960	15960	6
256	20231103	145600	87516230	15960	15960	15960	15960	7
257	20231103	145500	87404510	15960	15960	15960	15960	6
258	20231103	145400	87308750	15960	15960	15960	15960	16
259	20231103	145300	87053390	15960	15960	15960	15960	7
260	20231103	145200	86941670	15960	15960	15960	15960	6
261	20231103	145100	86845910	15960	15960	15960	15960	6
262	20231103	145000	86750150	15960	15960	15960	15960	0
263	20231103	144900	86750150	15960	15960	15960	15960	7
264	20231103	144800	86638430	15960	15960	15960	15960	9
265	20231103	144700	86494790	15960	15960	15960	15960	10
266	20231103	144600	86335190	15960	15960	15960	15960	7
267	20231103	144500	86223470	15960	15960	15960	15960	6
268	20231103	144400	86127710	15960	15960	15960	15960	6
269	20231103	144300	86031950	15960	15960	15960	15960	7
270	20231103	144200	85920230	15950	15950	15950	15950	86
271	20231103	144100	84548530	15950	15950	15950	15950	6
272	20231103	144000	84452830	15950	15950	15950	15950	0
273	20231103	143900	84452830	15950	15950	15950	15950	7
274	20231103	143800	84341180	15950	15950	15950	15950	6
275	20231103	143700	84245480	15950	15950	15950	15950	6
276	20231103	143600	84149780	15950	15950	15950	15950	7
277	20231103	143500	84038130	15950	15950	15950	15950	6
278	20231103	143400	83942430	15950	15950	15950	15950	6
279	20231103	143300	83846730	15950	15950	15950	15950	126
280	20231103	143200	81837030	15950	15950	15950	15950	7
281	20231103	143100	81725380	15950	15950	15950	15950	0
282	20231103	143000	81725380	15950	15950	15950	15950	6
283	20231103	142900	81629680	15950	15950	15950	15950	6
284	20231103	142800	81533980	15950	15950	15950	15950	7
285	20231103	142700	81422330	15950	15950	15950	15950	6
286	20231103	142600	81326630	15950	15950	15950	15950	6
287	20231103	142500	81230930	15950	15950	15950	15950	7
288	20231103	142400	81119280	15950	15950	15950	15950	6
289	20231103	142300	81023580	15950	15950	15950	15950	6
290	20231103	142200	80927880	15950	15950	15950	15950	7
291	20231103	142100	80816230	15950	15950	15950	15950	0
292	20231103	142000	80816230	15950	15950	15950	15950	6
293	20231103	141900	80720530	15950	15950	15950	15950	6
294	20231103	141800	80624830	15950	15950	15950	15950	7
295	20231103	141700	80513180	15950	15950	15950	15950	66
296	20231103	141600	79460480	15950	15950	15950	15950	6
297	20231103	141500	79364780	15950	15950	15950	15950	7
298	20231103	141400	79253130	15950	15950	15950	15950	6
299	20231103	141300	79157430	15950	15950	15950	15950	6
300	20231103	141200	79061730	15950	15950	15950	15950	0
301	20231103	141100	79061730	15950	15950	15950	15950	15
302	20231103	141000	78822480	15950	15950	15950	15950	6
303	20231103	140900	78726780	15950	15950	15950	15950	6
304	20231103	140800	78631080	15950	15950	15950	15950	7
305	20231103	140700	78519430	15950	15950	15950	15950	6
306	20231103	140600	78423730	15950	15950	15950	15950	6
307	20231103	140500	78328030	15950	15950	15950	15950	7
308	20231103	140400	78216380	15950	15950	15950	15950	6
309	20231103	140300	78120680	15950	15950	15950	15950	0
310	20231103	140200	78120680	15950	15950	15950	15950	6
311	20231103	140100	78024980	15950	15950	15950	15950	7
312	20231103	140000	77913330	15950	15950	15950	15950	6
313	20231103	135900	77817630	15950	15950	15950	15950	6
314	20231103	135800	77721930	15950	15950	15950	15950	7
315	20231103	135700	77610280	15950	15950	15950	15950	6
316	20231103	135600	77514580	15950	15950	15950	15950	140
317	20231103	135500	75281580	15950	15940	15950	15940	64
318	20231103	135400	74260820	15940	15940	15940	15940	6
319	20231103	135300	74165180	15950	15950	15950	15950	0
320	20231103	135200	74165180	15950	15930	15950	15930	16
321	20231103	135100	73910180	15950	15950	15950	15950	7
322	20231103	135000	73798530	15950	15950	15950	15950	6
323	20231103	134900	73702830	15950	15950	15950	15950	6
324	20231103	134800	73607130	15950	15950	15950	15950	6
325	20231103	134700	73511430	15950	15950	15950	15950	7
326	20231103	134600	73399780	15950	15950	15950	15950	6
327	20231103	134500	73304080	15950	15950	15950	15950	6
328	20231103	134400	73208380	15950	15950	15950	15950	0
329	20231103	134300	73208380	15950	15950	15950	15950	7
330	20231103	134200	73096730	15950	15950	15950	15950	7
331	20231103	134100	72985080	15950	15950	15950	15950	6
332	20231103	134000	72889380	15950	15950	15950	15950	7
333	20231103	133900	72777730	15950	15950	15950	15950	6
334	20231103	133800	72682030	15950	15950	15950	15950	6
335	20231103	133700	72586330	15950	15950	15950	15950	7
336	20231103	133600	72474680	15950	15950	15950	15950	6
337	20231103	133500	72378980	15950	15950	15950	15950	0
338	20231103	133400	72378980	15950	15950	15950	15950	6
339	20231103	133300	72283280	15950	15950	15950	15950	7
340	20231103	133200	72171630	15950	15950	15950	15950	6
341	20231103	133100	72075930	15950	15950	15950	15950	6
342	20231103	133000	71980230	15950	15950	15950	15950	7
343	20231103	132900	71868580	15950	15950	15950	15950	6
344	20231103	132800	71772880	15950	15950	15950	15950	6
345	20231103	132700	71677180	15950	15950	15950	15950	7
346	20231103	132600	71565530	15950	15950	15950	15950	6
347	20231103	132500	71469830	15950	15950	15950	15950	0
348	20231103	132400	71469830	15950	15950	15950	15950	6
349	20231103	132300	71374130	15950	15950	15950	15950	7
350	20231103	132200	71262480	15950	15950	15950	15950	6
351	20231103	132100	71166780	15950	15950	15950	15950	6
352	20231103	132000	71071080	15950	15950	15950	15950	7
353	20231103	131900	70959430	15950	15950	15950	15950	6
354	20231103	131800	70863730	15950	15950	15950	15950	6
355	20231103	131700	70768030	15930	15950	15950	15930	29
356	20231103	131600	70305630	15950	15950	15950	15950	0
357	20231103	131500	70305630	15950	15950	15950	15950	6
358	20231103	131400	70209930	15950	15950	15950	15950	6
359	20231103	131300	70114230	15950	15950	15950	15950	7
360	20231103	131200	70002580	15950	15950	15950	15950	6
361	20231103	131100	69906880	15950	15950	15950	15950	6
362	20231103	131000	69811180	15950	15950	15950	15950	7
363	20231103	130900	69699530	15940	15950	15950	15940	58
364	20231103	130800	68774950	15950	15960	15960	15950	16
365	20231103	130700	68519690	15960	15960	15960	15960	7
366	20231103	130600	68407970	15960	15960	15960	15960	0
367	20231103	130500	68407970	15960	15960	15960	15960	16
368	20231103	130400	68152610	15960	15960	15960	15960	6
369	20231103	130300	68056850	15950	15950	15950	15950	6
370	20231103	130200	67961150	15950	15950	15950	15950	7
371	20231103	130100	67849500	15950	15950	15950	15950	6
372	20231103	130000	67753800	15950	15950	15950	15950	6
373	20231103	125900	67658100	15950	15950	15950	15950	7
374	20231103	125800	67546450	15950	15950	15950	15950	6
375	20231103	125700	67450750	15950	15950	15950	15950	0
376	20231103	125600	67450750	15950	15950	15950	15950	6
377	20231103	125500	67355050	15950	15950	15950	15950	7
378	20231103	125400	67243400	15950	15950	15950	15950	6
379	20231103	125300	67147700	15950	15950	15950	15950	6
380	20231103	125200	67052000	15950	15950	15950	15950	7
381	20231103	125100	66940350	15950	15950	15950	15950	6
382	20231103	125000	66844650	15950	15950	15950	15950	6
383	20231103	124900	66748950	15950	15950	15950	15950	8
384	20231103	124800	66621350	15950	15950	15950	15950	0
385	20231103	124700	66621350	15950	15950	15950	15950	6
386	20231103	124600	66525650	15950	15950	15950	15950	6
387	20231103	124500	66429950	15950	15950	15950	15950	7
388	20231103	124400	66318300	15950	15950	15950	15950	6
389	20231103	124300	66222600	15950	15950	15950	15950	6
390	20231103	124200	66126900	15950	15950	15950	15950	7
391	20231103	124100	66015250	15950	15950	15950	15950	6
392	20231103	124000	65919550	15950	15950	15950	15950	6
393	20231103	123900	65823850	15950	15950	15950	15950	7
394	20231103	123800	65712200	15950	15950	15950	15950	0
395	20231103	123700	65712200	15950	15950	15950	15950	16
396	20231103	123600	65457000	15940	15940	15940	15940	1
397	20231103	123500	65441060	15940	15940	15940	15940	7
398	20231103	123400	65329480	15940	15940	15940	15940	6
399	20231103	123300	65233840	15940	15940	15940	15940	6
400	20231103	123200	65138200	15940	15940	15940	15940	7
401	20231103	123100	65026620	15930	15930	15930	15930	6
402	20231103	123000	64931040	15930	15930	15930	15930	6
403	20231103	122900	64835460	15930	15930	15930	15930	0
404	20231103	122800	64835460	15930	15930	15930	15930	7
405	20231103	122700	64723950	15920	15920	15920	15920	6
406	20231103	122600	64628430	15920	15920	15920	15920	6
407	20231103	122500	64532910	15920	15920	15920	15920	7
408	20231103	122400	64421470	15920	15920	15920	15920	6
409	20231103	122300	64325950	15920	15920	15920	15920	24
410	20231103	122200	63943870	15890	15890	15910	15890	1153
411	20231103	122100	45611530	15890	15890	15890	15890	6
412	20231103	122000	45516190	15890	15890	15890	15890	6
413	20231103	121900	45420850	15890	15890	15890	15890	0
414	20231103	121800	45420850	15890	15890	15890	15890	6
415	20231103	121700	45325510	15890	15890	15890	15890	7
416	20231103	121600	45214280	15890	15890	15890	15890	12
417	20231103	121500	45023600	15890	15890	15890	15890	6
418	20231103	121400	44928260	15890	15870	15890	15830	134
419	20231103	121300	42805360	15830	15860	15890	15830	137
420	20231103	121200	40633020	15890	15890	15890	15890	6
421	20231103	121100	40537680	15880	15880	15880	15880	176
422	20231103	121000	37742800	15880	15880	15880	15880	0
423	20231103	120900	37742800	15880	15880	15880	15880	6
424	20231103	120800	37647520	15880	15880	15880	15880	6
425	20231103	120700	37552240	15880	15880	15880	15880	7
426	20231103	120600	37441080	15880	15880	15880	15880	6
427	20231103	120500	37345800	15880	15880	15880	15880	6
428	20231103	120400	37250520	15880	15880	15880	15880	7
429	20231103	120300	37139360	15880	15880	15880	15880	6
430	20231103	120200	37044080	15880	15880	15880	15880	6
431	20231103	120100	36948800	15880	15880	15880	15880	0
432	20231103	120000	36948800	15880	15880	15880	15880	8
433	20231103	115900	36821760	15880	15880	15880	15880	6
434	20231103	115800	36726480	15880	15870	15880	15850	17
435	20231103	115700	36456730	15870	15880	15880	15870	53
436	20231103	115600	35615550	15880	15880	15880	15880	6
437	20231103	115500	35520270	15880	15880	15880	15880	6
438	20231103	115400	35424990	15880	15880	15880	15880	7
439	20231103	115300	35313830	15880	15880	15880	15880	16
440	20231103	115200	35059750	15880	15880	15880	15880	6
441	20231103	115100	34964470	15880	15880	15880	15880	0
442	20231103	115000	34964470	15880	15880	15880	15880	7
443	20231103	114900	34853310	15880	15880	15880	15880	6
444	20231103	114800	34758030	15880	15880	15880	15880	6
445	20231103	114700	34662750	15880	15880	15880	15880	7
446	20231103	114600	34551590	15880	15880	15880	15880	6
447	20231103	114500	34456310	15880	15880	15880	15880	6
448	20231103	114400	34361030	15880	15880	15880	15880	7
449	20231103	114300	34249870	15880	15880	15880	15880	6
450	20231103	114200	34154590	15880	15880	15880	15880	0
451	20231103	114100	34154590	15880	15870	15880	15870	10
452	20231103	114000	33995830	15880	15880	15880	15880	7
453	20231103	113900	33884670	15870	15870	15870	15870	2
454	20231103	113800	33852930	15870	15870	15870	15870	6
455	20231103	113700	33757710	15870	15870	15870	15870	7
456	20231103	113600	33646620	15850	15850	15850	15850	2
457	20231103	113500	33614920	15850	15850	15850	15850	6
458	20231103	113400	33519820	15850	15850	15850	15850	6
459	20231103	113300	33424720	15830	15800	15830	15800	702
460	20231103	113200	22319110	15800	15800	15800	15800	0
461	20231103	113100	22319110	15800	15800	15800	15800	0
462	20231103	113000	22319110	15800	15800	15800	15800	0
463	20231103	112900	22319110	15800	15800	15800	15800	0
464	20231103	112800	22319110	15800	15800	15800	15800	0
465	20231103	112700	22319110	15800	15800	15800	15800	154
466	20231103	112600	19885910	15790	15790	15790	15790	0
467	20231103	112500	19885910	15790	15790	15790	15790	0
468	20231103	112400	19885910	15790	15790	15790	15790	35
469	20231103	112300	19333260	15790	15790	15790	15790	0
470	20231103	112200	19333260	15790	15790	15790	15790	0
471	20231103	112100	19333260	15790	15790	15790	15790	0
472	20231103	112000	19333260	15790	15790	15790	15790	0
473	20231103	111900	19333260	15790	15790	15790	15790	0
474	20231103	111800	19333260	15790	15790	15790	15790	0
475	20231103	111700	19333260	15790	15790	15790	15790	0
476	20231103	111600	19333260	15790	15790	15790	15790	0
477	20231103	111500	19333260	15790	15790	15790	15790	0
478	20231103	111400	19333260	15790	15790	15790	15790	0
479	20231103	111300	19333260	15790	15790	15790	15790	0
480	20231103	111200	19333260	15790	15790	15790	15790	0
481	20231103	111100	19333260	15790	15790	15790	15790	0
482	20231103	111000	19333260	15790	15770	15790	15770	27
483	20231103	110900	18907450	15770	15770	15770	15770	5
484	20231103	110800	18828600	15780	15780	15780	15780	4
485	20231103	110700	18765480	15780	15780	15780	15780	1
486	20231103	110600	18749700	15780	15780	15780	15780	0
487	20231103	110500	18749700	15780	15780	15780	15780	0
488	20231103	110400	18749700	15780	15780	15780	15780	0
489	20231103	110300	18749700	15780	15780	15780	15780	0
490	20231103	110200	18749700	15780	15780	15780	15780	0
491	20231103	110100	18749700	15780	15780	15780	15780	7
492	20231103	110000	18639240	15770	15770	15770	15770	0
493	20231103	105900	18639240	15770	15770	15770	15770	0
494	20231103	105800	18639240	15770	15770	15770	15770	0
495	20231103	105700	18639240	15770	15770	15770	15770	0
496	20231103	105600	18639240	15770	15770	15770	15770	0
497	20231103	105500	18639240	15770	15770	15770	15770	0
498	20231103	105400	18639240	15770	15770	15770	15770	0
499	20231103	105300	18639240	15770	15770	15770	15770	1
500	20231103	105200	18623470	15790	15790	15790	15790	1
501	20231103	105100	18607680	15800	15800	15800	15800	0
502	20231103	105000	18607680	15800	15800	15800	15800	0
503	20231103	104900	18607680	15800	15800	15800	15800	0
504	20231103	104800	18607680	15800	15800	15800	15800	0
505	20231103	104700	18607680	15800	15800	15800	15800	0
506	20231103	104600	18607680	15800	15800	15800	15800	0
507	20231103	104500	18607680	15800	15800	15800	15800	0
508	20231103	104400	18607680	15800	15800	15800	15800	0
509	20231103	104300	18607680	15800	15800	15800	15800	0
510	20231103	104200	18607680	15800	15800	15800	15800	0
511	20231103	104100	18607680	15800	15800	15800	15800	0
512	20231103	104000	18607680	15800	15800	15800	15800	0
513	20231103	103900	18607680	15800	15800	15800	15800	0
514	20231103	103800	18607680	15800	15800	15800	15800	0
515	20231103	103700	18607680	15800	15800	15800	15800	0
516	20231103	103600	18607680	15800	15800	15800	15800	0
517	20231103	103500	18607680	15800	15800	15800	15800	2
518	20231103	103400	18576080	15740	15740	15740	15740	0
519	20231103	103300	18576080	15740	15770	15770	15740	15
520	20231103	103200	18339820	15800	15800	15800	15800	0
521	20231103	103100	18339820	15800	15800	15800	15800	0
522	20231103	103000	18339820	15800	15800	15800	15800	0
523	20231103	102900	18339820	15800	15800	15800	15800	6
524	20231103	102800	18245020	15800	15800	15800	15800	0
525	20231103	102700	18245020	15800	15800	15800	15800	0
526	20231103	102600	18245020	15800	15800	15800	15800	10
527	20231103	102500	18087020	15800	15800	15800	15800	0
528	20231103	102400	18087020	15800	15800	15800	15800	10
529	20231103	102300	17929020	15800	15800	15800	15800	0
530	20231103	102200	17929020	15800	15800	15800	15800	30
531	20231103	102100	17455020	15810	15810	15810	15810	0
532	20231103	102000	17455020	15810	15810	15810	15810	0
533	20231103	101900	17455020	15810	15810	15810	15810	0
534	20231103	101800	17455020	15810	15810	15810	15810	0
535	20231103	101700	17455020	15810	15810	15810	15810	0
536	20231103	101600	17455020	15810	15810	15810	15810	0
537	20231103	101500	17455020	15810	15810	15810	15810	0
538	20231103	101400	17455020	15810	15810	15810	15810	0
539	20231103	101300	17455020	15810	15810	15810	15810	10
540	20231103	101200	17296920	15810	15780	15810	15780	20
541	20231103	101100	16980750	15810	15810	15810	15810	0
542	20231103	101000	16980750	15810	15810	15810	15810	0
543	20231103	100900	16980750	15810	15810	15810	15810	0
544	20231103	100800	16980750	15810	15810	15810	15810	0
545	20231103	100700	16980750	15810	15810	15810	15810	0
546	20231103	100600	16980750	15810	15810	15810	15810	0
547	20231103	100500	16980750	15810	15760	15810	15760	20
548	20231103	100400	16665400	15770	15770	15770	15770	0
549	20231103	100300	16665400	15770	15770	15770	15770	0
550	20231103	100200	16665400	15770	15770	15770	15770	0
551	20231103	100100	16665400	15770	15770	15770	15770	0
552	20231103	100000	16665400	15770	15770	15770	15770	25
553	20231103	095900	16271150	15770	15720	15770	15720	75
554	20231103	095800	15090360	15720	15720	15720	15720	0
555	20231103	095700	15090360	15720	15720	15720	15720	0
556	20231103	095600	15090360	15720	15720	15720	15720	0
557	20231103	095500	15090360	15720	15720	15720	15720	1
558	20231103	095400	15074640	15670	15680	15680	15670	101
559	20231103	095300	13491740	15720	15720	15720	15720	1
560	20231103	095200	13476020	15680	15680	15680	15680	0
561	20231103	095100	13476020	15680	15700	15700	15680	53
562	20231103	095000	12644780	15690	15690	15690	15690	0
563	20231103	094900	12644780	15690	15690	15690	15690	1
564	20231103	094800	12629090	15680	15680	15680	15680	0
565	20231103	094700	12629090	15680	15690	15690	15680	9
566	20231103	094600	12487960	15700	15700	15700	15700	1
567	20231103	094500	12472260	15690	15690	15690	15690	0
568	20231103	094400	12472260	15690	15700	15700	15690	200
569	20231103	094300	9332370	15710	15720	15720	15710	3
570	20231103	094200	9285230	15730	15730	15730	15730	1
571	20231103	094100	9269500	15740	15740	15740	15740	0
572	20231103	094000	9269500	15740	15740	15740	15740	0
573	20231103	093900	9269500	15740	15710	15740	15710	22
574	20231103	093800	8923850	15730	15730	15730	15730	1
575	20231103	093700	8908120	15750	15750	15750	15750	0
576	20231103	093600	8908120	15750	15750	15750	15750	32
577	20231103	093500	8404120	15730	15730	15730	15730	0
578	20231103	093400	8404120	15730	15730	15730	15730	15
579	20231103	093300	8168170	15740	15740	15740	15740	0
580	20231103	093200	8168170	15740	15740	15740	15740	0
581	20231103	093100	8168170	15740	15740	15740	15740	3
582	20231103	093000	8120950	15710	15710	15710	15710	0
583	20231103	092900	8120950	15710	15710	15710	15710	4
584	20231103	092800	8058110	15710	15710	15710	15710	12
585	20231103	092700	7869590	15700	15700	15700	15700	10
586	20231103	092600	7712590	15710	15720	15720	15710	63
587	20231103	092500	6722310	15730	15730	15730	15730	1
588	20231103	092400	6706580	15730	15730	15730	15730	0
589	20231103	092300	6706580	15730	15740	15740	15730	38
590	20231103	092200	6108710	15750	15750	15750	15750	0
591	20231103	092100	6108710	15750	15750	15750	15750	3
592	20231103	092000	6061460	15760	15770	15770	15760	119
593	20231103	091900	4184850	15780	15780	15780	15780	0
594	20231103	091800	4184850	15780	15780	15780	15780	0
595	20231103	091700	4184850	15780	15780	15780	15780	0
596	20231103	091600	4184850	15780	15780	15780	15780	7
597	20231103	091500	4074390	15790	15790	15790	15790	0
598	20231103	091400	4074390	15790	15790	15790	15790	0
599	20231103	091300	4074390	15790	15790	15790	15790	1
600	20231103	091200	4058600	15800	15810	15810	15800	2
601	20231103	091100	4026990	15850	15850	15850	15850	6
602	20231103	091000	3931890	15860	15860	15860	15860	0
603	20231103	090900	3931890	15860	15860	15860	15860	3
604	20231103	090800	3884310	15860	15860	15860	15860	1
605	20231103	090700	3868450	15880	15880	15880	15880	0
606	20231103	090600	3868450	15880	15790	15890	15790	126
607	20231103	090500	1874390	15730	15730	15730	15730	83
608	20231103	090400	568800	15800	15800	15800	15800	0
609	20231103	090300	568800	15800	15800	15800	15800	0
610	20231103	090200	568800	15800	15800	15800	15800	0
611	20231103	090100	568800	15800	15800	15800	15800	0
612	20231103	090000	568800	15800	15800	15800	15800	36