KissMeData/100030/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200300	49766690	15690	15690	15690	15690	82
3	20231103	200200	49766690	15690	15690	15690	15690	0
4	20231103	200100	49766690	15690	15690	15690	15690	0
5	20231103	200000	49766690	15690	15690	15690	15690	0
6	20231103	195900	49766690	15690	15690	15690	15690	0
7	20231103	195800	49766690	15690	15690	15690	15690	0
8	20231103	195700	49766690	15690	15690	15690	15690	0
9	20231103	195600	49766690	15690	15690	15690	15690	0
10	20231103	195500	49766690	15690	15690	15690	15690	0
11	20231103	195400	49766690	15690	15690	15690	15690	0
12	20231103	195300	49766690	15690	15690	15690	15690	0
13	20231103	195200	49766690	15690	15690	15690	15690	0
14	20231103	195100	49766690	15690	15690	15690	15690	0
15	20231103	195000	49766690	15690	15690	15690	15690	0
16	20231103	194900	49766690	15690	15690	15690	15690	0
17	20231103	194800	49766690	15690	15690	15690	15690	0
18	20231103	194700	49766690	15690	15690	15690	15690	0
19	20231103	194600	49766690	15690	15690	15690	15690	0
20	20231103	194500	49766690	15690	15690	15690	15690	0
21	20231103	194400	49766690	15690	15690	15690	15690	0
22	20231103	194300	49766690	15690	15690	15690	15690	0
23	20231103	194200	49766690	15690	15690	15690	15690	0
24	20231103	194100	49766690	15690	15690	15690	15690	0
25	20231103	194000	49766690	15690	15690	15690	15690	0
26	20231103	193900	49766690	15690	15690	15690	15690	0
27	20231103	193800	49766690	15690	15690	15690	15690	0
28	20231103	193700	49766690	15690	15690	15690	15690	0
29	20231103	193600	49766690	15690	15690	15690	15690	0
30	20231103	193500	49766690	15690	15690	15690	15690	0
31	20231103	193400	49766690	15690	15690	15690	15690	0
32	20231103	193300	49766690	15690	15690	15690	15690	82
33	20231103	193200	49766690	15690	15690	15690	15690	0
34	20231103	193100	49766690	15690	15690	15690	15690	0
35	20231103	193000	49766690	15690	15690	15690	15690	0
36	20231103	192900	49766690	15690	15690	15690	15690	0
37	20231103	192800	49766690	15690	15690	15690	15690	0
38	20231103	192700	49766690	15690	15690	15690	15690	0
39	20231103	192600	49766690	15690	15690	15690	15690	0
40	20231103	192500	49766690	15690	15690	15690	15690	0
41	20231103	192400	49766690	15690	15690	15690	15690	0
42	20231103	192300	49766690	15690	15690	15690	15690	0
43	20231103	192200	49766690	15690	15690	15690	15690	0
44	20231103	192100	49766690	15690	15690	15690	15690	0
45	20231103	192000	49766690	15690	15690	15690	15690	0
46	20231103	191900	49766690	15690	15690	15690	15690	0
47	20231103	191800	49766690	15690	15690	15690	15690	0
48	20231103	191700	49766690	15690	15690	15690	15690	0
49	20231103	191600	49766690	15690	15690	15690	15690	0
50	20231103	191500	49766690	15690	15690	15690	15690	0
51	20231103	191400	49766690	15690	15690	15690	15690	0
52	20231103	191300	49766690	15690	15690	15690	15690	0
53	20231103	191200	49766690	15690	15690	15690	15690	0
54	20231103	191100	49766690	15690	15690	15690	15690	0
55	20231103	191000	49766690	15690	15690	15690	15690	0
56	20231103	190900	49766690	15690	15690	15690	15690	0
57	20231103	190800	49766690	15690	15690	15690	15690	0
58	20231103	190700	49766690	15690	15690	15690	15690	0
59	20231103	190600	49766690	15690	15690	15690	15690	0
60	20231103	190500	49766690	15690	15690	15690	15690	0
61	20231103	190400	49766690	15690	15690	15690	15690	0
62	20231103	190300	49766690	15690	15690	15690	15690	82
63	20231103	190200	49766690	15690	15690	15690	15690	0
64	20231103	190100	49766690	15690	15690	15690	15690	0
65	20231103	190000	49766690	15690	15690	15690	15690	0
66	20231103	185900	49766690	15690	15690	15690	15690	0
67	20231103	185800	49766690	15690	15690	15690	15690	0
68	20231103	185700	49766690	15690	15690	15690	15690	0
69	20231103	185600	49766690	15690	15690	15690	15690	0
70	20231103	185500	49766690	15690	15690	15690	15690	0
71	20231103	185400	49766690	15690	15690	15690	15690	0
72	20231103	185300	49766690	15690	15690	15690	15690	0
73	20231103	185200	49766690	15690	15690	15690	15690	0
74	20231103	185100	49766690	15690	15690	15690	15690	0
75	20231103	185000	49766690	15690	15690	15690	15690	0
76	20231103	184900	49766690	15690	15690	15690	15690	0
77	20231103	184800	49766690	15690	15690	15690	15690	0
78	20231103	184700	49766690	15690	15690	15690	15690	0
79	20231103	184600	49766690	15690	15690	15690	15690	0
80	20231103	184500	49766690	15690	15690	15690	15690	0
81	20231103	184400	49766690	15690	15690	15690	15690	0
82	20231103	184300	49766690	15690	15690	15690	15690	0
83	20231103	184200	49766690	15690	15690	15690	15690	0
84	20231103	184100	49766690	15690	15690	15690	15690	0
85	20231103	184000	49766690	15690	15690	15690	15690	0
86	20231103	183900	49766690	15690	15690	15690	15690	0
87	20231103	183800	49766690	15690	15690	15690	15690	0
88	20231103	183700	49766690	15690	15690	15690	15690	0
89	20231103	183600	49766690	15690	15690	15690	15690	0
90	20231103	183500	49766690	15690	15690	15690	15690	0
91	20231103	183400	49766690	15690	15690	15690	15690	0
92	20231103	183300	49766690	15690	15690	15690	15690	82
93	20231103	183200	49766690	15690	15690	15690	15690	0
94	20231103	183100	49766690	15690	15690	15690	15690	0
95	20231103	183000	49766690	15690	15690	15690	15690	0
96	20231103	182900	49766690	15690	15690	15690	15690	0
97	20231103	182800	49766690	15690	15690	15690	15690	0
98	20231103	182700	49766690	15690	15690	15690	15690	0
99	20231103	182600	49766690	15690	15690	15690	15690	0
100	20231103	182500	49766690	15690	15690	15690	15690	0
101	20231103	182400	49766690	15690	15690	15690	15690	0
102	20231103	182300	49766690	15690	15690	15690	15690	0
103	20231103	182200	49766690	15690	15690	15690	15690	0
104	20231103	182100	49766690	15690	15690	15690	15690	0
105	20231103	182000	49766690	15690	15690	15690	15690	0
106	20231103	181900	49766690	15690	15690	15690	15690	0
107	20231103	181800	49766690	15690	15690	15690	15690	0
108	20231103	181700	49766690	15690	15690	15690	15690	0
109	20231103	181600	49766690	15690	15690	15690	15690	0
110	20231103	181500	49766690	15690	15690	15690	15690	0
111	20231103	181400	49766690	15690	15690	15690	15690	0
112	20231103	181300	49766690	15690	15690	15690	15690	0
113	20231103	181200	49766690	15690	15690	15690	15690	0
114	20231103	181100	49766690	15690	15690	15690	15690	0
115	20231103	181000	49766690	15690	15690	15690	15690	0
116	20231103	180900	49766690	15690	15690	15690	15690	0
117	20231103	180800	49766690	15690	15690	15690	15690	0
118	20231103	180700	49766690	15690	15690	15690	15690	0
119	20231103	180600	49766690	15690	15690	15690	15690	0
120	20231103	180500	49766690	15690	15690	15690	15690	0
121	20231103	180400	49766690	15690	15690	15690	15690	0
122	20231103	180300	49766690	15690	15690	15690	15690	82
123	20231103	180200	49766690	15690	15690	15690	15690	0
124	20231103	180100	49766690	15690	15690	15690	15690	0
125	20231103	180000	49766690	15690	15690	15690	15690	0
126	20231103	175900	49766690	15690	15690	15690	15690	0
127	20231103	175800	49766690	15690	15690	15690	15690	0
128	20231103	175700	49766690	15690	15690	15690	15690	0
129	20231103	175600	49766690	15690	15690	15690	15690	0
130	20231103	175500	49766690	15690	15690	15690	15690	0
131	20231103	175400	49766690	15690	15690	15690	15690	0
132	20231103	175300	49766690	15690	15690	15690	15690	0
133	20231103	175200	49766690	15690	15690	15690	15690	0
134	20231103	175100	49766690	15690	15690	15690	15690	0
135	20231103	175000	49766690	15690	15690	15690	15690	0
136	20231103	174900	49766690	15690	15690	15690	15690	0
137	20231103	174800	49766690	15690	15690	15690	15690	0
138	20231103	174700	49766690	15690	15690	15690	15690	0
139	20231103	174600	49766690	15690	15690	15690	15690	0
140	20231103	174500	49766690	15690	15690	15690	15690	0
141	20231103	174400	49766690	15690	15690	15690	15690	0
142	20231103	174300	49766690	15690	15690	15690	15690	0
143	20231103	174200	49766690	15690	15690	15690	15690	0
144	20231103	174100	49766690	15690	15690	15690	15690	0
145	20231103	174000	49766690	15690	15690	15690	15690	0
146	20231103	173900	49766690	15690	15690	15690	15690	0
147	20231103	173800	49766690	15690	15690	15690	15690	0
148	20231103	173700	49766690	15690	15690	15690	15690	0
149	20231103	173600	49766690	15690	15690	15690	15690	0
150	20231103	173500	49766690	15690	15690	15690	15690	0
151	20231103	173400	49766690	15690	15690	15690	15690	0
152	20231103	173300	49766690	15690	15690	15690	15690	82
153	20231103	173200	49766690	15690	15690	15690	15690	0
154	20231103	173100	49766690	15690	15690	15690	15690	0
155	20231103	173000	49766690	15690	15690	15690	15690	0
156	20231103	172900	49766690	15690	15690	15690	15690	0
157	20231103	172800	49766690	15690	15690	15690	15690	0
158	20231103	172700	49766690	15690	15690	15690	15690	0
159	20231103	172600	49766690	15690	15690	15690	15690	0
160	20231103	172500	49766690	15690	15690	15690	15690	0
161	20231103	172400	49766690	15690	15690	15690	15690	0
162	20231103	172300	49766690	15690	15690	15690	15690	0
163	20231103	172200	49766690	15690	15690	15690	15690	0
164	20231103	172100	49766690	15690	15690	15690	15690	0
165	20231103	172000	49766690	15690	15690	15690	15690	0
166	20231103	171900	49766690	15690	15690	15690	15690	0
167	20231103	171800	49766690	15690	15690	15690	15690	0
168	20231103	171700	49766690	15690	15690	15690	15690	0
169	20231103	171600	49766690	15690	15690	15690	15690	0
170	20231103	171500	49766690	15690	15690	15690	15690	0
171	20231103	171400	49766690	15690	15690	15690	15690	0
172	20231103	171300	49766690	15690	15690	15690	15690	0
173	20231103	171200	49766690	15690	15690	15690	15690	0
174	20231103	171100	49766690	15690	15690	15690	15690	0
175	20231103	171000	49766690	15690	15690	15690	15690	0
176	20231103	170900	49766690	15690	15690	15690	15690	0
177	20231103	170800	49766690	15690	15690	15690	15690	0
178	20231103	170700	49766690	15690	15690	15690	15690	0
179	20231103	170600	49766690	15690	15690	15690	15690	0
180	20231103	170500	49766690	15690	15690	15690	15690	0
181	20231103	170400	49766690	15690	15690	15690	15690	0
182	20231103	170300	49766690	15690	15690	15690	15690	82
183	20231103	170200	49766690	15690	15690	15690	15690	0
184	20231103	170100	49766690	15690	15690	15690	15690	0
185	20231103	170000	49766690	15690	15690	15690	15690	0
186	20231103	165900	49766690	15690	15690	15690	15690	0
187	20231103	165800	49766690	15690	15690	15690	15690	0
188	20231103	165700	49766690	15690	15690	15690	15690	0
189	20231103	165600	49766690	15690	15690	15690	15690	0
190	20231103	165500	49766690	15690	15690	15690	15690	0
191	20231103	165400	49766690	15690	15690	15690	15690	0
192	20231103	165300	49766690	15690	15690	15690	15690	0
193	20231103	165200	49766690	15690	15690	15690	15690	0
194	20231103	165100	49766690	15690	15690	15690	15690	0
195	20231103	165000	49766690	15690	15690	15690	15690	0
196	20231103	164900	49766690	15690	15690	15690	15690	0
197	20231103	164800	49766690	15690	15690	15690	15690	0
198	20231103	164700	49766690	15690	15690	15690	15690	0
199	20231103	164600	49766690	15690	15690	15690	15690	0
200	20231103	164500	49766690	15690	15690	15690	15690	0
201	20231103	164400	49766690	15690	15690	15690	15690	0
202	20231103	164300	49766690	15690	15690	15690	15690	0
203	20231103	164200	49766690	15690	15690	15690	15690	0
204	20231103	164100	49766690	15690	15690	15690	15690	0
205	20231103	164000	49766690	15690	15690	15690	15690	0
206	20231103	163900	49766690	15690	15690	15690	15690	0
207	20231103	163800	49766690	15690	15690	15690	15690	0
208	20231103	163700	49766690	15690	15690	15690	15690	0
209	20231103	163600	49766690	15690	15690	15690	15690	0
210	20231103	163500	49766690	15690	15690	15690	15690	0
211	20231103	163400	49766690	15690	15690	15690	15690	0
212	20231103	163300	49766690	15690	15690	15690	15690	82
213	20231103	163200	49766690	15690	15690	15690	15690	0
214	20231103	163100	49766690	15690	15690	15690	15690	0
215	20231103	163000	49766690	15690	15690	15690	15690	0
216	20231103	162900	49766690	15690	15690	15690	15690	0
217	20231103	162800	49766690	15690	15690	15690	15690	0
218	20231103	162700	49766690	15690	15690	15690	15690	0
219	20231103	162600	49766690	15690	15690	15690	15690	0
220	20231103	162500	49766690	15690	15690	15690	15690	0
221	20231103	162400	49766690	15690	15690	15690	15690	0
222	20231103	162300	49766690	15690	15690	15690	15690	0
223	20231103	162200	49766690	15690	15690	15690	15690	0
224	20231103	162100	49766690	15690	15690	15690	15690	0
225	20231103	162000	49766690	15690	15690	15690	15690	0
226	20231103	161900	49766690	15690	15690	15690	15690	0
227	20231103	161800	49766690	15690	15690	15690	15690	0
228	20231103	161700	49766690	15690	15690	15690	15690	0
229	20231103	161600	49766690	15690	15690	15690	15690	0
230	20231103	161500	49766690	15690	15690	15690	15690	0
231	20231103	161400	49766690	15690	15690	15690	15690	0
232	20231103	161300	49766690	15690	15690	15690	15690	0
233	20231103	161200	49766690	15690	15690	15690	15690	0
234	20231103	161100	49766690	15690	15690	15690	15690	0
235	20231103	161000	49766690	15690	15690	15690	15690	0
236	20231103	160900	49766690	15690	15690	15690	15690	0
237	20231103	160800	49766690	15690	15690	15690	15690	0
238	20231103	160700	49766690	15690	15690	15690	15690	0
239	20231103	160600	49766690	15690	15690	15690	15690	0
240	20231103	160500	49766690	15690	15690	15690	15690	0
241	20231103	160400	49766690	15690	15690	15690	15690	0
242	20231103	160300	49766690	15690	15690	15690	15690	82
243	20231103	160200	49766690	15690	15690	15690	15690	0
244	20231103	160100	49766690	15690	15690	15690	15690	0
245	20231103	160000	49766690	15690	15690	15690	15690	0
246	20231103	155900	49766690	15690	15690	15690	15690	0
247	20231103	155800	49766690	15690	15690	15690	15690	0
248	20231103	155700	49766690	15690	15690	15690	15690	0
249	20231103	155600	49766690	15690	15690	15690	15690	0
250	20231103	155500	49766690	15690	15690	15690	15690	0
251	20231103	155400	49766690	15690	15690	15690	15690	0
252	20231103	155300	49766690	15690	15690	15690	15690	0
253	20231103	155200	49766690	15690	15690	15690	15690	0
254	20231103	155100	49766690	15690	15690	15690	15690	0
255	20231103	155000	49766690	15690	15690	15690	15690	0
256	20231103	154900	49766690	15690	15690	15690	15690	0
257	20231103	154800	49766690	15690	15690	15690	15690	0
258	20231103	154700	49766690	15690	15690	15690	15690	0
259	20231103	154600	49766690	15690	15690	15690	15690	0
260	20231103	154500	49766690	15690	15690	15690	15690	0
261	20231103	154400	49766690	15690	15690	15690	15690	0
262	20231103	154300	49766690	15690	15690	15690	15690	0
263	20231103	154200	49766690	15690	15690	15690	15690	0
264	20231103	154100	49766690	15690	15690	15690	15690	0
265	20231103	154000	49766690	15690	15690	15690	15690	0
266	20231103	153900	49766690	15690	15690	15690	15690	0
267	20231103	153800	49766690	15690	15690	15690	15690	0
268	20231103	153700	49766690	15690	15690	15690	15690	0
269	20231103	153600	49766690	15690	15690	15690	15690	0
270	20231103	153500	49766690	15690	15690	15690	15690	0
271	20231103	153400	49766690	15690	15690	15690	15690	0
272	20231103	153300	49766690	15690	15690	15690	15690	82
273	20231103	153200	49766690	15690	15690	15690	15690	0
274	20231103	153100	49766690	15690	15690	15690	15690	0
275	20231103	153000	49766690	15690	15690	15690	15690	82
276	20231103	152900	48480110	15670	15670	15670	15670	0
277	20231103	152800	48480110	15670	15670	15670	15670	0
278	20231103	152700	48480110	15670	15670	15670	15670	0
279	20231103	152600	48480110	15670	15670	15670	15670	0
280	20231103	152500	48480110	15670	15670	15670	15670	0
281	20231103	152400	48480110	15670	15670	15670	15670	0
282	20231103	152300	48480110	15670	15670	15670	15670	0
283	20231103	152200	48480110	15670	15670	15670	15670	0
284	20231103	152100	48480110	15670	15670	15670	15670	0
285	20231103	152000	48480110	15670	15670	15670	15670	0
286	20231103	151900	48480110	15670	15670	15670	15670	0
287	20231103	151800	48480110	15670	15670	15670	15670	27
288	20231103	151700	48057020	15670	15650	15670	15640	30
289	20231103	151600	47587070	15670	15670	15670	15670	1
290	20231103	151500	47571400	15640	15630	15640	15630	86
291	20231103	151400	46226720	15620	15620	15620	15620	6
292	20231103	151300	46133000	15550	15550	15550	15550	5
293	20231103	151200	46055250	15620	15550	15620	15550	10
294	20231103	151100	45899400	15550	15550	15550	15550	0
295	20231103	151000	45899400	15550	15550	15550	15550	5
296	20231103	150900	45821650	15550	15550	15550	15550	6
297	20231103	150800	45728350	15620	15620	15620	15620	5
298	20231103	150700	45650250	15570	15600	15600	15570	5
299	20231103	150600	45572340	15550	15550	15550	15550	5
300	20231103	150500	45494590	15550	15550	15550	15550	0
301	20231103	150400	45494590	15550	15630	15630	15550	44
302	20231103	150300	44807270	15630	15630	15630	15630	6
303	20231103	150200	44713490	15630	15630	15630	15630	5
304	20231103	150100	44635340	15550	15630	15630	15550	8
305	20231103	150000	44510700	15630	15550	15630	15550	6
306	20231103	145900	44417320	15570	15590	15590	15570	15
307	20231103	145800	44183720	15590	15590	15590	15590	5
308	20231103	145700	44105770	15580	15580	15580	15580	6
309	20231103	145600	44012290	15580	15580	15580	15580	0
310	20231103	145500	44012290	15580	15580	15580	15580	5
311	20231103	145400	43934390	15580	15580	15580	15580	5
312	20231103	145300	43856490	15570	15570	15570	15570	0
313	20231103	145200	43856490	15570	15630	15630	15570	10
314	20231103	145100	43700490	15570	15570	15570	15570	6
315	20231103	145000	43607070	15630	15630	15630	15630	0
316	20231103	144900	43607070	15630	15570	15630	15570	6
317	20231103	144800	43513590	15570	15570	15570	15570	5
318	20231103	144700	43435740	15640	15620	15640	15550	322
319	20231103	144600	38418340	15620	15620	15620	15620	5
320	20231103	144500	38340240	15640	15640	15640	15640	14
321	20231103	144400	38121280	15640	15640	15640	15640	0
322	20231103	144300	38121280	15640	15640	15640	15640	5
323	20231103	144200	38043080	15640	15630	15640	15630	8
324	20231103	144100	37918010	15640	15650	15650	15640	20
325	20231103	144000	37605110	15660	15660	15660	15660	7
326	20231103	143900	37495490	15660	15660	15660	15660	3
327	20231103	143800	37448510	15660	15660	15660	15660	20
328	20231103	143700	37135310	15660	15630	15660	15630	15
329	20231103	143600	36900560	15590	15590	15590	15590	0
330	20231103	143500	36900560	15590	15650	15650	15590	6
331	20231103	143400	36806960	15610	15610	15610	15610	5
332	20231103	143300	36728910	15660	15660	15660	15660	1
333	20231103	143200	36713250	15610	15610	15610	15610	10
334	20231103	143100	36557150	15610	15610	15610	15610	1
335	20231103	143000	36541540	15660	15660	15660	15660	0
336	20231103	142900	36541540	15660	15660	15660	15580	32
337	20231103	142800	36040840	15660	15570	15660	15570	8
338	20231103	142700	35916010	15670	15550	15670	15550	142
339	20231103	142600	33705550	15540	15540	15540	15540	6
340	20231103	142500	33612310	15540	15540	15540	15540	5
341	20231103	142400	33534610	15540	15540	15540	15540	0
342	20231103	142300	33534610	15540	15540	15550	15540	10
343	20231103	142200	33379200	15540	15510	15540	15510	6
344	20231103	142100	33286110	15510	15510	15510	15510	35
345	20231103	142000	32743260	15500	15500	15500	15500	22
346	20231103	141900	32402260	15500	15470	15500	15470	6
347	20231103	141800	32309410	15470	15470	15470	15470	0
348	20231103	141700	32309410	15470	15470	15470	15470	5
349	20231103	141600	32232060	15470	15470	15470	15470	5
350	20231103	141500	32154710	15470	15470	15470	15470	0
351	20231103	141400	32154710	15470	15470	15470	15470	6
352	20231103	141300	32061890	15470	15470	15470	15470	5
353	20231103	141200	31984540	15470	15470	15470	15470	0
354	20231103	141100	31984540	15470	15470	15470	15470	5
355	20231103	141000	31907190	15470	15470	15470	15470	5
356	20231103	140900	31829840	15470	15470	15470	15470	0
357	20231103	140800	31829840	15470	15470	15470	15470	6
358	20231103	140700	31737020	15470	15470	15470	15470	5
359	20231103	140600	31659670	15470	15470	15470	15470	0
360	20231103	140500	31659670	15470	15470	15470	15470	5
361	20231103	140400	31582320	15470	15470	15470	15470	5
362	20231103	140300	31504970	15470	15470	15470	15470	0
363	20231103	140200	31504970	15470	15470	15470	15470	6
364	20231103	140100	31412150	15470	15470	15470	15470	0
365	20231103	140000	31412150	15470	15470	15470	15470	5
366	20231103	135900	31334800	15470	15470	15470	15470	5
367	20231103	135800	31257450	15470	15470	15470	15470	0
368	20231103	135700	31257450	15470	15470	15470	15470	8
369	20231103	135600	31133690	15470	15470	15470	15470	2
370	20231103	135500	31102750	15470	15470	15470	15470	0
371	20231103	135400	31102750	15470	15470	15470	15470	6
372	20231103	135300	31009930	15470	15470	15470	15470	5
373	20231103	135200	30932580	15470	15470	15470	15470	0
374	20231103	135100	30932580	15470	15470	15470	15470	5
375	20231103	135000	30855230	15470	15470	15470	15470	5
376	20231103	134900	30777880	15470	15470	15470	15470	0
377	20231103	134800	30777880	15470	15470	15470	15470	6
378	20231103	134700	30685060	15470	15470	15470	15470	5
379	20231103	134600	30607710	15470	15470	15470	15470	0
380	20231103	134500	30607710	15470	15470	15470	15470	5
381	20231103	134400	30530360	15470	15470	15470	15470	5
382	20231103	134300	30453010	15460	15460	15460	15460	0
383	20231103	134200	30453010	15460	15460	15460	15460	6
384	20231103	134100	30360250	15460	15460	15460	15460	17
385	20231103	134000	30097430	15460	15460	15460	15460	0
386	20231103	133900	30097430	15460	15460	15460	15460	5
387	20231103	133800	30020130	15460	15460	15460	15460	5
388	20231103	133700	29942830	15470	15470	15470	15470	0
389	20231103	133600	29942830	15470	15470	15470	15470	6
390	20231103	133500	29850010	15470	15470	15470	15470	5
391	20231103	133400	29772660	15470	15470	15470	15470	0
392	20231103	133300	29772660	15470	15470	15470	15470	5
393	20231103	133200	29695310	15470	15470	15470	15470	5
394	20231103	133100	29617960	15470	15470	15470	15470	0
395	20231103	133000	29617960	15470	15470	15470	15470	6
396	20231103	132900	29525140	15470	15470	15470	15470	5
397	20231103	132800	29447790	15470	15470	15470	15470	0
398	20231103	132700	29447790	15470	15470	15470	15470	5
399	20231103	132600	29370440	15460	15460	15460	15460	0
400	20231103	132500	29370440	15460	15460	15460	15460	5
401	20231103	132400	29293140	15460	15460	15460	15460	6
402	20231103	132300	29200380	15460	15460	15460	15460	4
403	20231103	132200	29138540	15440	15440	15440	15440	5
404	20231103	132100	29061340	15430	15430	15430	15430	5
405	20231103	132000	28984190	15440	15440	15440	15440	0
406	20231103	131900	28984190	15440	15440	15440	15440	5
407	20231103	131800	28906990	15440	15440	15440	15440	6
408	20231103	131700	28814350	15440	15440	15440	15440	0
409	20231103	131600	28814350	15440	15440	15440	15440	5
410	20231103	131500	28737150	15460	15460	15460	15460	1
411	20231103	131400	28721690	15460	15460	15460	15460	0
412	20231103	131300	28721690	15460	15460	15460	15460	5
413	20231103	131200	28644390	15460	15460	15460	15460	6
414	20231103	131100	28551630	15460	15460	15460	15460	0
415	20231103	131000	28551630	15460	15460	15460	15460	5
416	20231103	130900	28474330	15460	15460	15460	15460	5
417	20231103	130800	28397030	15460	15460	15460	15460	0
418	20231103	130700	28397030	15460	15460	15460	15460	5
419	20231103	130600	28319730	15560	15440	15560	15440	16
420	20231103	130500	28072420	15440	15440	15440	15440	0
421	20231103	130400	28072420	15440	15440	15440	15440	8
422	20231103	130300	27948900	15430	15430	15430	15430	5
423	20231103	130200	27871750	15430	15430	15430	15430	0
424	20231103	130100	27871750	15430	15430	15430	15430	5
425	20231103	130000	27794600	15450	15450	15450	15450	1
426	20231103	125900	27779150	15450	15450	15450	15450	0
427	20231103	125800	27779150	15450	15450	15450	15450	5
428	20231103	125700	27701900	15470	15470	15470	15470	2
429	20231103	125600	27670960	15570	15570	15570	15570	1
430	20231103	125500	27655390	15570	15460	15570	15460	6
431	20231103	125400	27562520	15460	15450	15460	15450	9
432	20231103	125300	27423440	15450	15450	15450	15450	0
433	20231103	125200	27423440	15450	15450	15450	15450	5
434	20231103	125100	27346190	15460	15460	15460	15460	2
435	20231103	125000	27315270	15570	15570	15570	15570	2
436	20231103	124900	27284130	15450	15450	15450	15450	9
437	20231103	124800	27145080	15470	15470	15470	15470	0
438	20231103	124700	27145080	15470	15460	15570	15460	7
439	20231103	124600	27036620	15450	15450	15450	15450	5
440	20231103	124500	26959370	15460	15460	15460	15460	0
441	20231103	124400	26959370	15460	15470	15570	15460	7
442	20231103	124300	26850790	15450	15450	15450	15450	5
443	20231103	124200	26773540	15450	15450	15450	15450	0
444	20231103	124100	26773540	15450	15450	15450	15450	6
445	20231103	124000	26680840	15450	15450	15450	15450	5
446	20231103	123900	26603590	15480	15480	15480	15480	0
447	20231103	123800	26603590	15480	15450	15480	15450	6
448	20231103	123700	26510860	15450	15450	15450	15450	5
449	20231103	123600	26433610	15470	15470	15470	15470	0
450	20231103	123500	26433610	15470	15470	15470	15470	6
451	20231103	123400	26340790	15470	15470	15470	15470	5
452	20231103	123300	26263440	15470	15470	15470	15470	0
453	20231103	123200	26263440	15470	15470	15470	15470	5
454	20231103	123100	26186090	15470	15470	15470	15470	5
455	20231103	123000	26108740	15470	15470	15470	15470	0
456	20231103	122900	26108740	15470	15470	15470	15470	6
457	20231103	122800	26015920	15480	15480	15480	15480	3
458	20231103	122700	25969480	15480	15480	15480	15480	0
459	20231103	122600	25969480	15480	15480	15480	15480	5
460	20231103	122500	25892080	15480	15480	15480	15480	5
461	20231103	122400	25814680	15480	15480	15480	15480	8
462	20231103	122300	25690840	15480	15480	15480	15480	5
463	20231103	122200	25613440	15480	15480	15480	15480	5
464	20231103	122100	25536040	15470	15470	15470	15470	0
465	20231103	122000	25536040	15470	15470	15470	15470	5
466	20231103	121900	25458690	15470	15470	15470	15470	5
467	20231103	121800	25381340	15470	15470	15470	15470	0
468	20231103	121700	25381340	15470	15470	15470	15470	6
469	20231103	121600	25288520	15470	15470	15470	15470	5
470	20231103	121500	25211170	15470	15470	15470	15470	0
471	20231103	121400	25211170	15470	15470	15470	15470	5
472	20231103	121300	25133820	15470	15470	15470	15470	5
473	20231103	121200	25056470	15470	15470	15470	15470	0
474	20231103	121100	25056470	15470	15470	15470	15470	6
475	20231103	121000	24963650	15470	15470	15470	15470	0
476	20231103	120900	24963650	15470	15470	15470	15470	5
477	20231103	120800	24886300	15470	15470	15470	15470	5
478	20231103	120700	24808950	15470	15470	15470	15470	0
479	20231103	120600	24808950	15470	15480	15500	15470	11
480	20231103	120500	24638680	15460	15460	15460	15460	6
481	20231103	120400	24545920	15460	15460	15460	15460	0
482	20231103	120300	24545920	15460	15460	15460	15460	5
483	20231103	120200	24468620	15460	15460	15460	15460	5
484	20231103	120100	24391320	15460	15460	15460	15460	0
485	20231103	120000	24391320	15460	15460	15460	15460	5
486	20231103	115900	24314020	15460	15460	15460	15460	6
487	20231103	115800	24221260	15450	15450	15450	15450	0
488	20231103	115700	24221260	15450	15450	15450	15450	5
489	20231103	115600	24144010	15450	15450	15450	15450	5
490	20231103	115500	24066760	15450	15450	15450	15450	1
491	20231103	115400	24051310	15450	15450	15450	15450	5
492	20231103	115300	23974060	15460	15460	15460	15460	6
493	20231103	115200	23881300	15460	15460	15460	15460	0
494	20231103	115100	23881300	15460	15460	15460	15460	5
495	20231103	115000	23804000	15460	15460	15460	15460	5
496	20231103	114900	23726700	15460	15460	15460	15460	0
497	20231103	114800	23726700	15460	15460	15460	15460	5
498	20231103	114700	23649400	15460	15460	15460	15460	6
499	20231103	114600	23556640	15460	15460	15460	15460	0
500	20231103	114500	23556640	15460	15460	15460	15460	5
501	20231103	114400	23479340	15460	15460	15460	15460	5
502	20231103	114300	23402040	15460	15460	15460	15460	0
503	20231103	114200	23402040	15460	15460	15460	15460	5
504	20231103	114100	23324740	15460	15460	15460	15460	6
505	20231103	114000	23231980	15480	15480	15480	15480	0
506	20231103	113900	23231980	15480	15480	15480	15480	2
507	20231103	113800	23201020	15480	15490	15490	15480	14
508	20231103	113700	22984270	15490	15490	15490	15490	7
509	20231103	113600	22875840	15480	15480	15480	15480	5
510	20231103	113500	22798440	15510	15510	15510	15510	2
511	20231103	113400	22767420	15470	15470	15470	15470	6
512	20231103	113300	22674600	15470	15470	15470	15470	5
513	20231103	113200	22597250	15460	15460	15460	15460	0
514	20231103	113100	22597250	15460	15460	15460	15460	5
515	20231103	113000	22519950	15460	15460	15460	15460	5
516	20231103	112900	22442650	15460	15460	15460	15460	0
517	20231103	112800	22442650	15460	15460	15460	15460	5
518	20231103	112700	22365350	15460	15460	15460	15460	6
519	20231103	112600	22272590	15460	15460	15460	15460	0
520	20231103	112500	22272590	15460	15460	15460	15460	5
521	20231103	112400	22195290	15470	15470	15470	15470	5
522	20231103	112300	22117940	15470	15470	15470	15470	0
523	20231103	112200	22117940	15470	15470	15470	15470	5
524	20231103	112100	22040590	15530	15470	15530	15470	7
525	20231103	112000	21932240	15470	15470	15470	15470	0
526	20231103	111900	21932240	15470	15470	15470	15470	5
527	20231103	111800	21854890	15470	15470	15470	15470	5
528	20231103	111700	21777540	15470	15470	15470	15470	0
529	20231103	111600	21777540	15470	15470	15470	15470	5
530	20231103	111500	21700190	15530	15470	15530	15470	7
531	20231103	111400	21591840	15580	15480	15580	15480	50
532	20231103	111300	20815070	15460	15460	15460	15460	5
533	20231103	111200	20737770	15460	15460	15460	15460	5
534	20231103	111100	20660470	15480	15480	15480	15480	4
535	20231103	111000	20598550	15480	15460	15480	15460	6
536	20231103	110900	20505770	15460	15460	15460	15460	6
537	20231103	110800	20413010	15500	15500	15500	15500	0
538	20231103	110700	20413010	15500	15500	15500	15500	1
539	20231103	110600	20397510	15500	15480	15500	15480	15
540	20231103	110500	20165150	15480	15480	15480	15480	0
541	20231103	110400	20165150	15480	15480	15480	15480	5
542	20231103	110300	20087750	15480	15480	15480	15480	6
543	20231103	110200	19994870	15480	15480	15480	15480	0
544	20231103	110100	19994870	15480	15490	15490	15480	10
545	20231103	110000	19840020	15480	15480	15480	15480	5
546	20231103	105900	19762620	15480	15480	15480	15480	0
547	20231103	105800	19762620	15480	15480	15480	15480	5
548	20231103	105700	19685220	15490	15490	15490	15490	0
549	20231103	105600	19685220	15490	15490	15490	15490	6
550	20231103	105500	19592280	15490	15490	15490	15490	5
551	20231103	105400	19514830	15490	15490	15490	15490	0
552	20231103	105300	19514830	15490	15490	15490	15490	5
553	20231103	105200	19437380	15500	15500	15500	15500	3
554	20231103	105100	19390880	15500	15500	15500	15500	0
555	20231103	105000	19390880	15500	15500	15500	15500	6
556	20231103	104900	19297880	15540	15500	15540	15500	20
557	20231103	104800	18987560	15500	15500	15500	15500	0
558	20231103	104700	18987560	15500	15500	15500	15500	5
559	20231103	104600	18910060	15500	15500	15500	15500	5
560	20231103	104500	18832560	15500	15500	15500	15500	0
561	20231103	104400	18832560	15500	15500	15500	15500	6
562	20231103	104300	18739560	15500	15500	15500	15500	5
563	20231103	104200	18662060	15520	15520	15520	15520	0
564	20231103	104100	18662060	15520	15520	15520	15520	5
565	20231103	104000	18584460	15530	15530	15530	15530	4
566	20231103	103900	18522340	15530	15530	15530	15530	0
567	20231103	103800	18522340	15530	15530	15530	15530	6
568	20231103	103700	18429160	15530	15530	15530	15530	5
569	20231103	103600	18351510	15530	15530	15530	15530	0
570	20231103	103500	18351510	15530	15530	15530	15530	5
571	20231103	103400	18273860	15540	15540	15540	15540	1
572	20231103	103300	18258320	15550	15550	15550	15550	0
573	20231103	103200	18258320	15550	15550	15550	15550	4
574	20231103	103100	18196120	15550	15550	15550	15550	5
575	20231103	103000	18118370	15550	15550	15550	15550	0
576	20231103	102900	18118370	15550	15550	15550	15550	5
577	20231103	102800	18040620	15550	15550	15550	15550	7
578	20231103	102700	17931770	15560	15560	15560	15560	0
579	20231103	102600	17931770	15560	15570	15570	15560	5
580	20231103	102500	17853960	15560	15560	15560	15560	5
581	20231103	102400	17776160	15560	15560	15560	15560	0
582	20231103	102300	17776160	15560	15560	15560	15560	5
583	20231103	102200	17698360	15560	15560	15560	15560	0
584	20231103	102100	17698360	15560	15560	15560	15560	5
585	20231103	102000	17620560	15560	15560	15560	15560	6
586	20231103	101900	17527200	15560	15560	15560	15560	0
587	20231103	101800	17527200	15560	15560	15560	15560	5
588	20231103	101700	17449400	15560	15570	15570	15560	10
589	20231103	101600	17293750	15560	15560	15560	15560	0
590	20231103	101500	17293750	15560	15560	15560	15560	5
591	20231103	101400	17215950	15560	15560	15560	15560	6
592	20231103	101300	17122590	15610	15610	15610	15610	0
593	20231103	101200	17122590	15610	15610	15610	15610	0
594	20231103	101100	17122590	15610	15610	15610	15610	0
595	20231103	101000	17122590	15610	15560	15610	15560	41
596	20231103	100900	16484580	15570	15620	15620	15570	2
597	20231103	100800	16453390	15610	15610	15610	15610	0
598	20231103	100700	16453390	15610	15610	15610	15610	0
599	20231103	100600	16453390	15610	15610	15610	15610	0
600	20231103	100500	16453390	15610	15610	15610	15610	4
601	20231103	100400	16390950	15590	15590	15590	15590	0
602	20231103	100300	16390950	15590	15590	15590	15590	0
603	20231103	100200	16390950	15590	15590	15590	15590	1
604	20231103	100100	16375360	15590	15590	15590	15590	8
605	20231103	100000	16250640	15570	15610	15610	15570	14
606	20231103	095900	16032180	15620	15620	15620	15620	4
607	20231103	095800	15969700	15630	15630	15630	15630	1
608	20231103	095700	15954070	15600	15600	15600	15600	0
609	20231103	095600	15954070	15600	15600	15600	15600	0
610	20231103	095500	15954070	15600	15600	15600	15600	0
611	20231103	095400	15954070	15600	15600	15600	15600	0
612	20231103	095300	15954070	15600	15600	15600	15600	0
613	20231103	095200	15954070	15600	15600	15600	15600	0
614	20231103	095100	15954070	15600	15600	15600	15600	0
615	20231103	095000	15954070	15600	15600	15600	15600	0
616	20231103	094900	15954070	15600	15600	15600	15600	0
617	20231103	094800	15954070	15600	15600	15600	15600	0
618	20231103	094700	15954070	15600	15600	15600	15600	0
619	20231103	094600	15954070	15600	15600	15600	15600	0
620	20231103	094500	15954070	15600	15600	15600	15600	0
621	20231103	094400	15954070	15600	15600	15600	15600	0
622	20231103	094300	15954070	15600	15610	15610	15600	99
623	20231103	094200	14409570	15670	15670	15670	15670	0
624	20231103	094100	14409570	15670	15670	15670	15670	0
625	20231103	094000	14409570	15670	15670	15670	15670	0
626	20231103	093900	14409570	15670	15670	15670	15670	0
627	20231103	093800	14409570	15670	15670	15670	15670	0
628	20231103	093700	14409570	15670	15670	15670	15670	0
629	20231103	093600	14409570	15670	15660	15670	15660	3
630	20231103	093500	14362580	15630	15630	15630	15620	34
631	20231103	093400	13831310	15670	15670	15670	15670	0
632	20231103	093300	13831310	15670	15670	15670	15670	0
633	20231103	093200	13831310	15670	15670	15670	15670	0
634	20231103	093100	13831310	15670	15670	15670	15670	0
635	20231103	093000	13831310	15670	15670	15670	15670	0
636	20231103	092900	13831310	15670	15670	15670	15670	0
637	20231103	092800	13831310	15670	15670	15670	15670	0
638	20231103	092700	13831310	15670	15670	15670	15670	0
639	20231103	092600	13831310	15670	15670	15670	15670	0
640	20231103	092500	13831310	15670	15670	15670	15670	0
641	20231103	092400	13831310	15670	15670	15670	15670	0
642	20231103	092300	13831310	15670	15670	15670	15670	0
643	20231103	092200	13831310	15670	15670	15670	15670	0
644	20231103	092100	13831310	15670	15670	15670	15670	0
645	20231103	092000	13831310	15670	15670	15670	15670	0
646	20231103	091900	13831310	15670	15670	15670	15670	0
647	20231103	091800	13831310	15670	15670	15670	15670	0
648	20231103	091700	13831310	15670	15670	15670	15670	0
649	20231103	091600	13831310	15670	15670	15670	15670	0
650	20231103	091500	13831310	15670	15670	15670	15670	0
651	20231103	091400	13831310	15670	15670	15670	15670	0
652	20231103	091300	13831310	15670	15670	15670	15670	0
653	20231103	091200	13831310	15670	15670	15670	15670	0
654	20231103	091100	13831310	15670	15670	15670	15670	0
655	20231103	091000	13831310	15670	15670	15670	15670	0
656	20231103	090900	13831310	15670	15670	15670	15670	0
657	20231103	090800	13831310	15670	15670	15670	15670	0
658	20231103	090700	13831310	15670	15670	15670	15670	1
659	20231103	090600	13815640	15490	15490	15490	15490	0
660	20231103	090500	13815640	15490	15710	15710	15490	174
661	20231103	090400	11108180	15650	15650	15650	15650	309
662	20231103	090300	6272330	15720	15720	15720	15720	0
663	20231103	090200	6272330	15720	15720	15720	15720	0
664	20231103	090100	6272330	15720	15790	15790	15720	261
665	20231103	090000	2163230	15790	15790	15790	15790	137