KissMeData/079940/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195000	584091760	15000	15000	15000	15000	388
3	20231102	194900	584091760	15000	15000	15000	15000	0
4	20231102	194800	584091760	15000	15000	15000	15000	0
5	20231102	194700	584091760	15000	15000	15000	15000	0
6	20231102	194600	584091760	15000	15000	15000	15000	0
7	20231102	194500	584091760	15000	15000	15000	15000	0
8	20231102	194400	584091760	15000	15000	15000	15000	0
9	20231102	194300	584091760	15000	15000	15000	15000	0
10	20231102	194200	584091760	15000	15000	15000	15000	0
11	20231102	194100	584091760	15000	15000	15000	15000	0
12	20231102	194000	584091760	15000	15000	15000	15000	0
13	20231102	193900	584091760	15000	15000	15000	15000	0
14	20231102	193800	584091760	15000	15000	15000	15000	0
15	20231102	193700	584091760	15000	15000	15000	15000	0
16	20231102	193600	584091760	15000	15000	15000	15000	0
17	20231102	193500	584091760	15000	15000	15000	15000	0
18	20231102	193400	584091760	15000	15000	15000	15000	0
19	20231102	193300	584091760	15000	15000	15000	15000	0
20	20231102	193200	584091760	15000	15000	15000	15000	0
21	20231102	193100	584091760	15000	15000	15000	15000	0
22	20231102	193000	584091760	15000	15000	15000	15000	0
23	20231102	192900	584091760	15000	15000	15000	15000	0
24	20231102	192800	584091760	15000	15000	15000	15000	0
25	20231102	192700	584091760	15000	15000	15000	15000	0
26	20231102	192600	584091760	15000	15000	15000	15000	0
27	20231102	192500	584091760	15000	15000	15000	15000	0
28	20231102	192400	584091760	15000	15000	15000	15000	0
29	20231102	192300	584091760	15000	15000	15000	15000	0
30	20231102	192200	584091760	15000	15000	15000	15000	0
31	20231102	192100	584091760	15000	15000	15000	15000	0
32	20231102	192000	584091760	15000	15000	15000	15000	388
33	20231102	191900	584091760	15000	15000	15000	15000	0
34	20231102	191800	584091760	15000	15000	15000	15000	0
35	20231102	191700	584091760	15000	15000	15000	15000	0
36	20231102	191600	584091760	15000	15000	15000	15000	0
37	20231102	191500	584091760	15000	15000	15000	15000	0
38	20231102	191400	584091760	15000	15000	15000	15000	0
39	20231102	191300	584091760	15000	15000	15000	15000	0
40	20231102	191200	584091760	15000	15000	15000	15000	0
41	20231102	191100	584091760	15000	15000	15000	15000	0
42	20231102	191000	584091760	15000	15000	15000	15000	0
43	20231102	190900	584091760	15000	15000	15000	15000	0
44	20231102	190800	584091760	15000	15000	15000	15000	0
45	20231102	190700	584091760	15000	15000	15000	15000	0
46	20231102	190600	584091760	15000	15000	15000	15000	0
47	20231102	190500	584091760	15000	15000	15000	15000	0
48	20231102	190400	584091760	15000	15000	15000	15000	0
49	20231102	190300	584091760	15000	15000	15000	15000	0
50	20231102	190200	584091760	15000	15000	15000	15000	0
51	20231102	190100	584091760	15000	15000	15000	15000	0
52	20231102	190000	584091760	15000	15000	15000	15000	0
53	20231102	185900	584091760	15000	15000	15000	15000	0
54	20231102	185800	584091760	15000	15000	15000	15000	0
55	20231102	185700	584091760	15000	15000	15000	15000	0
56	20231102	185600	584091760	15000	15000	15000	15000	0
57	20231102	185500	584091760	15000	15000	15000	15000	0
58	20231102	185400	584091760	15000	15000	15000	15000	0
59	20231102	185300	584091760	15000	15000	15000	15000	0
60	20231102	185200	584091760	15000	15000	15000	15000	0
61	20231102	185100	584091760	15000	15000	15000	15000	0
62	20231102	185000	584091760	15000	15000	15000	15000	388
63	20231102	184900	584091760	15000	15000	15000	15000	0
64	20231102	184800	584091760	15000	15000	15000	15000	0
65	20231102	184700	584091760	15000	15000	15000	15000	0
66	20231102	184600	584091760	15000	15000	15000	15000	0
67	20231102	184500	584091760	15000	15000	15000	15000	0
68	20231102	184400	584091760	15000	15000	15000	15000	0
69	20231102	184300	584091760	15000	15000	15000	15000	0
70	20231102	184200	584091760	15000	15000	15000	15000	0
71	20231102	184100	584091760	15000	15000	15000	15000	0
72	20231102	184000	584091760	15000	15000	15000	15000	0
73	20231102	183900	584091760	15000	15000	15000	15000	0
74	20231102	183800	584091760	15000	15000	15000	15000	0
75	20231102	183700	584091760	15000	15000	15000	15000	0
76	20231102	183600	584091760	15000	15000	15000	15000	0
77	20231102	183500	584091760	15000	15000	15000	15000	0
78	20231102	183400	584091760	15000	15000	15000	15000	0
79	20231102	183300	584091760	15000	15000	15000	15000	0
80	20231102	183200	584091760	15000	15000	15000	15000	0
81	20231102	183100	584091760	15000	15000	15000	15000	0
82	20231102	183000	584091760	15000	15000	15000	15000	0
83	20231102	182900	584091760	15000	15000	15000	15000	0
84	20231102	182800	584091760	15000	15000	15000	15000	0
85	20231102	182700	584091760	15000	15000	15000	15000	0
86	20231102	182600	584091760	15000	15000	15000	15000	0
87	20231102	182500	584091760	15000	15000	15000	15000	0
88	20231102	182400	584091760	15000	15000	15000	15000	0
89	20231102	182300	584091760	15000	15000	15000	15000	0
90	20231102	182200	584091760	15000	15000	15000	15000	0
91	20231102	182100	584091760	15000	15000	15000	15000	0
92	20231102	182000	584091760	15000	15000	15000	15000	388
93	20231102	181900	584091760	15000	15000	15000	15000	0
94	20231102	181800	584091760	15000	15000	15000	15000	0
95	20231102	181700	584091760	15000	15000	15000	15000	0
96	20231102	181600	584091760	15000	15000	15000	15000	0
97	20231102	181500	584091760	15000	15000	15000	15000	0
98	20231102	181400	584091760	15000	15000	15000	15000	0
99	20231102	181300	584091760	15000	15000	15000	15000	0
100	20231102	181200	584091760	15000	15000	15000	15000	0
101	20231102	181100	584091760	15000	15000	15000	15000	0
102	20231102	181000	584091760	15000	15000	15000	15000	0
103	20231102	180900	584091760	15000	15000	15000	15000	0
104	20231102	180800	584091760	15000	15000	15000	15000	0
105	20231102	180700	584091760	15000	15000	15000	15000	0
106	20231102	180600	584091760	15000	15000	15000	15000	0
107	20231102	180500	584091760	15000	15000	15000	15000	0
108	20231102	180400	584091760	15000	15000	15000	15000	0
109	20231102	180300	584091760	15000	15000	15000	15000	0
110	20231102	180200	584091760	15000	15000	15000	15000	0
111	20231102	180100	584091760	15000	15000	15000	15000	0
112	20231102	180000	584091760	15000	15000	15000	15000	0
113	20231102	175900	584091760	15000	15000	15000	15000	0
114	20231102	175800	584091760	15000	15000	15000	15000	0
115	20231102	175700	584091760	15000	15000	15000	15000	0
116	20231102	175600	584091760	15000	15000	15000	15000	0
117	20231102	175500	584091760	15000	15000	15000	15000	0
118	20231102	175400	584091760	15000	15000	15000	15000	0
119	20231102	175300	584091760	15000	15000	15000	15000	0
120	20231102	175200	584091760	15000	15000	15000	15000	0
121	20231102	175100	584091760	15000	15000	15000	15000	0
122	20231102	175000	584091760	15000	15000	15000	15000	388
123	20231102	174900	584091760	15000	15000	15000	15000	0
124	20231102	174800	584091760	15000	15000	15000	15000	0
125	20231102	174700	584091760	15000	15000	15000	15000	0
126	20231102	174600	584091760	15000	15000	15000	15000	0
127	20231102	174500	584091760	15000	15000	15000	15000	0
128	20231102	174400	584091760	15000	15000	15000	15000	0
129	20231102	174300	584091760	15000	15000	15000	15000	0
130	20231102	174200	584091760	15000	15000	15000	15000	0
131	20231102	174100	584091760	15000	15000	15000	15000	0
132	20231102	174000	584091760	15000	15000	15000	15000	0
133	20231102	173900	584091760	15000	15000	15000	15000	0
134	20231102	173800	584091760	15000	15000	15000	15000	0
135	20231102	173700	584091760	15000	15000	15000	15000	0
136	20231102	173600	584091760	15000	15000	15000	15000	0
137	20231102	173500	584091760	15000	15000	15000	15000	0
138	20231102	173400	584091760	15000	15000	15000	15000	0
139	20231102	173300	584091760	15000	15000	15000	15000	0
140	20231102	173200	584091760	15000	15000	15000	15000	0
141	20231102	173100	584091760	15000	15000	15000	15000	0
142	20231102	173000	584091760	15000	15000	15000	15000	0
143	20231102	172900	584091760	15000	15000	15000	15000	0
144	20231102	172800	584091760	15000	15000	15000	15000	0
145	20231102	172700	584091760	15000	15000	15000	15000	0
146	20231102	172600	584091760	15000	15000	15000	15000	0
147	20231102	172500	584091760	15000	15000	15000	15000	0
148	20231102	172400	584091760	15000	15000	15000	15000	0
149	20231102	172300	584091760	15000	15000	15000	15000	0
150	20231102	172200	584091760	15000	15000	15000	15000	0
151	20231102	172100	584091760	15000	15000	15000	15000	0
152	20231102	172000	584091760	15000	15000	15000	15000	388
153	20231102	171900	584091760	15000	15000	15000	15000	0
154	20231102	171800	584091760	15000	15000	15000	15000	0
155	20231102	171700	584091760	15000	15000	15000	15000	0
156	20231102	171600	584091760	15000	15000	15000	15000	0
157	20231102	171500	584091760	15000	15000	15000	15000	0
158	20231102	171400	584091760	15000	15000	15000	15000	0
159	20231102	171300	584091760	15000	15000	15000	15000	0
160	20231102	171200	584091760	15000	15000	15000	15000	0
161	20231102	171100	584091760	15000	15000	15000	15000	0
162	20231102	171000	584091760	15000	15000	15000	15000	0
163	20231102	170900	584091760	15000	15000	15000	15000	0
164	20231102	170800	584091760	15000	15000	15000	15000	0
165	20231102	170700	584091760	15000	15000	15000	15000	0
166	20231102	170600	584091760	15000	15000	15000	15000	0
167	20231102	170500	584091760	15000	15000	15000	15000	0
168	20231102	170400	584091760	15000	15000	15000	15000	0
169	20231102	170300	584091760	15000	15000	15000	15000	0
170	20231102	170200	584091760	15000	15000	15000	15000	0
171	20231102	170100	584091760	15000	15000	15000	15000	0
172	20231102	170000	584091760	15000	15000	15000	15000	0
173	20231102	165900	584091760	15000	15000	15000	15000	0
174	20231102	165800	584091760	15000	15000	15000	15000	0
175	20231102	165700	584091760	15000	15000	15000	15000	0
176	20231102	165600	584091760	15000	15000	15000	15000	0
177	20231102	165500	584091760	15000	15000	15000	15000	0
178	20231102	165400	584091760	15000	15000	15000	15000	0
179	20231102	165300	584091760	15000	15000	15000	15000	0
180	20231102	165200	584091760	15000	15000	15000	15000	0
181	20231102	165100	584091760	15000	15000	15000	15000	0
182	20231102	165000	584091760	15000	15000	15000	15000	388
183	20231102	164900	584091760	15000	15000	15000	15000	0
184	20231102	164800	584091760	15000	15000	15000	15000	0
185	20231102	164700	584091760	15000	15000	15000	15000	0
186	20231102	164600	584091760	15000	15000	15000	15000	0
187	20231102	164500	584091760	15000	15000	15000	15000	0
188	20231102	164400	584091760	15000	15000	15000	15000	0
189	20231102	164300	584091760	15000	15000	15000	15000	0
190	20231102	164200	584091760	15000	15000	15000	15000	0
191	20231102	164100	584091760	15000	15000	15000	15000	0
192	20231102	164000	584091760	15000	15000	15000	15000	0
193	20231102	163900	584091760	15000	15000	15000	15000	0
194	20231102	163800	584091760	15000	15000	15000	15000	0
195	20231102	163700	584091760	15000	15000	15000	15000	0
196	20231102	163600	584091760	15000	15000	15000	15000	0
197	20231102	163500	584091760	15000	15000	15000	15000	0
198	20231102	163400	584091760	15000	15000	15000	15000	0
199	20231102	163300	584091760	15000	15000	15000	15000	0
200	20231102	163200	584091760	15000	15000	15000	15000	0
201	20231102	163100	584091760	15000	15000	15000	15000	0
202	20231102	163000	584091760	15000	15000	15000	15000	0
203	20231102	162900	584091760	15000	15000	15000	15000	0
204	20231102	162800	584091760	15000	15000	15000	15000	0
205	20231102	162700	584091760	15000	15000	15000	15000	0
206	20231102	162600	584091760	15000	15000	15000	15000	0
207	20231102	162500	584091760	15000	15000	15000	15000	0
208	20231102	162400	584091760	15000	15000	15000	15000	0
209	20231102	162300	584091760	15000	15000	15000	15000	0
210	20231102	162200	584091760	15000	15000	15000	15000	0
211	20231102	162100	584091760	15000	15000	15000	15000	0
212	20231102	162000	584091760	15000	15000	15000	15000	388
213	20231102	161900	584091760	15000	15000	15000	15000	0
214	20231102	161800	584091760	15000	15000	15000	15000	0
215	20231102	161700	584091760	15000	15000	15000	15000	0
216	20231102	161600	584091760	15000	15000	15000	15000	0
217	20231102	161500	584091760	15000	15000	15000	15000	0
218	20231102	161400	584091760	15000	15000	15000	15000	0
219	20231102	161300	584091760	15000	15000	15000	15000	0
220	20231102	161200	584091760	15000	15000	15000	15000	0
221	20231102	161100	584091760	15000	15000	15000	15000	0
222	20231102	161000	584091760	15000	15000	15000	15000	0
223	20231102	160900	584091760	15000	15000	15000	15000	0
224	20231102	160800	584091760	15000	15000	15000	15000	0
225	20231102	160700	584091760	15000	15000	15000	15000	0
226	20231102	160600	584091760	15000	15000	15000	15000	0
227	20231102	160500	584091760	15000	15000	15000	15000	0
228	20231102	160400	584091760	15000	15000	15000	15000	0
229	20231102	160300	584091760	15000	15000	15000	15000	0
230	20231102	160200	584091760	15000	15000	15000	15000	0
231	20231102	160100	584091760	15000	15000	15000	15000	0
232	20231102	160000	584091760	15000	15000	15000	15000	0
233	20231102	155900	584091760	15000	15000	15000	15000	0
234	20231102	155800	584091760	15000	15000	15000	15000	0
235	20231102	155700	584091760	15000	15000	15000	15000	0
236	20231102	155600	584091760	15000	15000	15000	15000	0
237	20231102	155500	584091760	15000	15000	15000	15000	0
238	20231102	155400	584091760	15000	15000	15000	15000	0
239	20231102	155300	584091760	15000	15000	15000	15000	0
240	20231102	155200	584091760	15000	15000	15000	15000	0
241	20231102	155100	584091760	15000	15000	15000	15000	0
242	20231102	155000	584091760	15000	15000	15000	15000	388
243	20231102	154900	584091760	15000	15000	15000	15000	0
244	20231102	154800	584091760	15000	15000	15000	15000	0
245	20231102	154700	584091760	15000	15000	15000	15000	0
246	20231102	154600	584091760	15000	15000	15000	15000	0
247	20231102	154500	584091760	15000	15000	15000	15000	0
248	20231102	154400	584091760	15000	15000	15000	15000	0
249	20231102	154300	584091760	15000	15000	15000	15000	0
250	20231102	154200	584091760	15000	15000	15000	15000	0
251	20231102	154100	584091760	15000	15000	15000	15000	0
252	20231102	154000	584091760	15000	15000	15000	15000	0
253	20231102	153900	584091760	15000	15000	15000	15000	0
254	20231102	153800	584091760	15000	15000	15000	15000	0
255	20231102	153700	584091760	15000	15000	15000	15000	0
256	20231102	153600	584091760	15000	15000	15000	15000	0
257	20231102	153500	584091760	15000	15000	15000	15000	0
258	20231102	153400	584091760	15000	15000	15000	15000	0
259	20231102	153300	584091760	15000	15000	15000	15000	0
260	20231102	153200	584091760	15000	15000	15000	15000	0
261	20231102	153100	584091760	15000	15000	15000	15000	0
262	20231102	153000	584091760	15000	15000	15000	15000	388
263	20231102	152900	578271760	15000	15000	15000	15000	0
264	20231102	152800	578271760	15000	15000	15000	15000	0
265	20231102	152700	578271760	15000	15000	15000	15000	0
266	20231102	152600	578271760	15000	15000	15000	15000	0
267	20231102	152500	578271760	15000	15000	15000	15000	0
268	20231102	152400	578271760	15000	15000	15000	15000	0
269	20231102	152300	578271760	15000	15000	15000	15000	0
270	20231102	152200	578271760	15000	15000	15000	15000	0
271	20231102	152100	578271760	15000	15000	15000	15000	0
272	20231102	152000	578271760	15000	15000	15000	15000	0
273	20231102	151900	578271760	15000	14980	15000	14980	194
274	20231102	151800	575365400	14940	14970	15000	14940	826
275	20231102	151700	563012760	15000	15000	15000	14990	171
276	20231102	151600	560447820	15000	14990	15000	14960	367
277	20231102	151500	554946510	14990	14960	14990	14960	788
278	20231102	151400	543145380	14950	14950	14950	14950	9
279	20231102	151300	543010830	14930	14930	14930	14930	3
280	20231102	151200	542966040	14930	14930	14930	14930	10
281	20231102	151100	542816740	14920	14920	14920	14920	16
282	20231102	151000	542578020	14960	14940	14960	14940	292
283	20231102	150900	538209860	14960	14960	14960	14960	0
284	20231102	150800	538209860	14960	14960	14960	14960	0
285	20231102	150700	538209860	14960	14960	14960	14960	0
286	20231102	150600	538209860	14960	14960	14960	14960	0
287	20231102	150500	538209860	14960	14950	14960	14950	160
288	20231102	150400	535816350	14910	14910	14910	14910	1
289	20231102	150300	535801440	14910	14910	14910	14910	20
290	20231102	150200	535503240	14880	14890	14890	14880	4
291	20231102	150100	535443690	14870	14870	14870	14870	0
292	20231102	150000	535443690	14870	14950	14960	14870	501
293	20231102	145900	527984370	14960	14950	14960	14950	10
294	20231102	145800	527834860	14900	14900	14900	14900	0
295	20231102	145700	527834860	14900	14900	14900	14900	36
296	20231102	145600	527298460	14910	14910	14910	14910	40
297	20231102	145500	526702060	14910	14910	14910	14910	0
298	20231102	145400	526702060	14910	14910	14910	14910	0
299	20231102	145300	526702060	14910	14910	14910	14910	10
300	20231102	145200	526552960	14960	14960	14960	14960	0
301	20231102	145100	526552960	14960	14970	14970	14960	2
302	20231102	145000	526523030	14890	14890	14890	14890	0
303	20231102	144900	526523030	14890	14960	14960	14890	301
304	20231102	144800	522037270	14970	14970	14970	14970	10
305	20231102	144700	521887570	14980	14980	14980	14980	0
306	20231102	144600	521887570	14980	14980	14980	14980	0
307	20231102	144500	521887570	14980	14980	14980	14980	1
308	20231102	144400	521872590	14970	14970	14970	14970	0
309	20231102	144300	521872590	14970	14970	14970	14970	1
310	20231102	144200	521857620	14980	14980	14980	14980	0
311	20231102	144100	521857620	14980	14980	14980	14980	0
312	20231102	144000	521857620	14980	14980	14990	14980	118
313	20231102	143900	520088980	14910	14980	14980	14910	649
314	20231102	143800	510396750	14980	14980	14980	14980	28
315	20231102	143700	509977310	14980	14980	14980	14980	9
316	20231102	143600	509842490	14990	14980	14990	14980	20
317	20231102	143500	509542870	14990	14980	14990	14980	20
318	20231102	143400	509243230	14990	14990	15000	14990	40
319	20231102	143300	508643600	15000	15000	15000	14990	28
320	20231102	143200	508223690	15000	14990	15000	14990	10
321	20231102	143100	508073780	15000	14990	15000	14990	20
322	20231102	143000	507773960	14990	14990	14990	14990	90
323	20231102	142900	506424860	15000	14990	15000	14990	30
324	20231102	142800	505975130	15000	14990	15000	14990	20
325	20231102	142700	505675310	15000	14990	15000	14990	20
326	20231102	142600	505375490	15000	15000	15000	15000	0
327	20231102	142500	505375490	15000	15000	15000	15000	108
328	20231102	142400	503755490	15000	14990	15000	14990	10
329	20231102	142300	503605580	15000	14990	15000	14990	10
330	20231102	142200	503455670	14960	14960	14960	14960	1
331	20231102	142100	503440710	15000	15000	15000	15000	0
332	20231102	142000	503440710	15000	15000	15000	15000	0
333	20231102	141900	503440710	15000	15000	15000	15000	0
334	20231102	141800	503440710	15000	15000	15000	15000	0
335	20231102	141700	503440710	15000	15000	15000	15000	76
336	20231102	141600	502300710	15000	15000	15000	15000	18
337	20231102	141500	502030710	15000	14990	15000	14990	635
338	20231102	141400	492505800	14990	14980	14990	14980	10
339	20231102	141300	492355950	14990	14990	14990	14990	0
340	20231102	141200	492355950	14990	14990	14990	14990	51
341	20231102	141100	491591460	14990	14990	14990	14990	0
342	20231102	141000	491591460	14990	14990	15000	14990	14
343	20231102	140900	491381590	15000	15000	15000	15000	0
344	20231102	140800	491381590	15000	14990	15000	14990	10
345	20231102	140700	491231680	14980	14980	14980	14980	0
346	20231102	140600	491231680	14980	14980	14980	14980	0
347	20231102	140500	491231680	14980	14980	14980	14980	0
348	20231102	140400	491231680	14980	14980	14980	14980	0
349	20231102	140300	491231680	14980	14980	14980	14980	0
350	20231102	140200	491231680	14980	14980	14980	14980	0
351	20231102	140100	491231680	14980	14980	14980	14980	25
352	20231102	140000	490857180	15000	15000	15000	15000	0
353	20231102	135900	490857180	15000	14990	15000	14990	11
354	20231102	135800	490692280	14990	14980	14990	14980	18
355	20231102	135700	490422540	14990	14990	14990	14990	1
356	20231102	135600	490407550	14910	14990	14990	14910	1343
357	20231102	135500	470337630	14990	14990	15000	14990	20
358	20231102	135400	470037820	15000	14990	15000	14980	19
359	20231102	135300	469753070	15000	14970	15000	14970	101
360	20231102	135200	468241070	14980	14980	14980	14980	95
361	20231102	135100	466817970	15020	15020	15020	15020	0
362	20231102	135000	466817970	15020	15020	15020	15020	0
363	20231102	134900	466817970	15020	15020	15020	15020	0
364	20231102	134800	466817970	15020	15020	15020	15020	0
365	20231102	134700	466817970	15020	15000	15020	15000	23
366	20231102	134600	466472950	15000	14990	15000	14990	1100
367	20231102	134500	449974050	15000	15000	15000	15000	0
368	20231102	134400	449974050	15000	15000	15000	15000	0
369	20231102	134300	449974050	15000	15000	15000	15000	6
370	20231102	134200	449884050	15000	15010	15010	15000	690
371	20231102	134100	439528150	15020	15010	15020	15010	110
372	20231102	134000	437876050	15020	15010	15020	15010	11
373	20231102	133900	437710930	15000	15000	15020	15000	121
374	20231102	133800	435895810	15000	15000	15000	15000	380
375	20231102	133700	430195810	15020	15020	15020	15020	0
376	20231102	133600	430195810	15020	15020	15020	15020	6
377	20231102	133500	430105690	15020	15020	15020	15020	7
378	20231102	133400	430000550	15030	15020	15030	15020	2
379	20231102	133300	429970500	14990	14990	14990	14990	100
380	20231102	133200	428471500	14990	14990	14990	14990	15
381	20231102	133100	428246650	14990	14990	14990	14990	0
382	20231102	133000	428246650	14990	14990	14990	14990	199
383	20231102	132900	425263640	14990	14990	14990	14990	0
384	20231102	132800	425263640	14990	14990	14990	14990	0
385	20231102	132700	425263640	14990	14990	14990	14990	0
386	20231102	132600	425263640	14990	14990	14990	14990	1
387	20231102	132500	425248650	14980	14990	14990	14980	6
388	20231102	132400	425158760	14970	14970	14970	14970	0
389	20231102	132300	425158760	14970	14970	14970	14970	0
390	20231102	132200	425158760	14970	14970	14970	14970	0
391	20231102	132100	425158760	14970	14970	14970	14970	0
392	20231102	132000	425158760	14970	14970	14970	14970	0
393	20231102	131900	425158760	14970	14970	14970	14970	65
394	20231102	131800	424185710	14970	14970	14970	14970	0
395	20231102	131700	424185710	14970	15000	15000	14970	300
396	20231102	131600	419692790	15000	15000	15000	15000	0
397	20231102	131500	419692790	15000	15000	15000	15000	0
398	20231102	131400	419692790	15000	15000	15000	15000	0
399	20231102	131300	419692790	15000	15030	15030	15000	127
400	20231102	131200	417787730	15030	15030	15030	15030	0
401	20231102	131100	417787730	15030	15030	15030	15030	0
402	20231102	131000	417787730	15030	15030	15030	15030	1
403	20231102	130900	417772700	15030	15030	15030	15030	0
404	20231102	130800	417772700	15030	15030	15030	15030	1
405	20231102	130700	417757670	15000	15000	15000	15000	100
406	20231102	130600	416257670	15000	15000	15000	15000	0
407	20231102	130500	416257670	15000	15000	15000	15000	0
408	20231102	130400	416257670	15000	15000	15000	15000	11
409	20231102	130300	416092670	15000	15000	15000	15000	0
410	20231102	130200	416092670	15000	15000	15000	15000	0
411	20231102	130100	416092670	15000	15000	15000	15000	0
412	20231102	130000	416092670	15000	15000	15000	15000	0
413	20231102	125900	416092670	15000	15000	15000	15000	300
414	20231102	125800	411592670	15050	15020	15050	15020	10
415	20231102	125700	411442330	15060	15010	15060	15010	20
416	20231102	125600	411141480	15060	15060	15060	15060	0
417	20231102	125500	411141480	15060	15010	15060	15010	25
418	20231102	125400	410765330	15070	15070	15070	15070	0
419	20231102	125300	410765330	15070	15010	15070	15010	30
420	20231102	125200	410313870	15010	15010	15010	15010	6
421	20231102	125100	410223810	15010	15010	15010	15010	0
422	20231102	125000	410223810	15010	15010	15010	15010	0
423	20231102	124900	410223810	15010	15010	15010	15010	1
424	20231102	124800	410208800	15070	15070	15070	15070	0
425	20231102	124700	410208800	15070	15070	15070	15070	0
426	20231102	124600	410208800	15070	15070	15070	15070	0
427	20231102	124500	410208800	15070	14980	15070	14980	20
428	20231102	124400	409908240	14970	14970	14970	14970	5
429	20231102	124300	409833390	14970	14970	14970	14970	0
430	20231102	124200	409833390	14970	14970	14970	14970	0
431	20231102	124100	409833390	14970	14970	14970	14970	0
432	20231102	124000	409833390	14970	14970	14970	14970	0
433	20231102	123900	409833390	14970	14970	14970	14970	0
434	20231102	123800	409833390	14970	14970	14970	14970	37
435	20231102	123700	409279500	14970	14980	14980	14970	63
436	20231102	123600	408335800	14980	14980	14980	14980	0
437	20231102	123500	408335800	14980	14980	14980	14980	0
438	20231102	123400	408335800	14980	14980	14980	14980	100
439	20231102	123300	406837800	14980	14980	14980	14980	2
440	20231102	123200	406807840	15070	15070	15070	15070	0
441	20231102	123100	406807840	15070	15070	15070	15070	0
442	20231102	123000	406807840	15070	15070	15070	15070	0
443	20231102	122900	406807840	15070	15070	15070	15070	0
444	20231102	122800	406807840	15070	15070	15070	15070	0
445	20231102	122700	406807840	15070	14980	15070	14980	2
446	20231102	122600	406777790	14980	15010	15010	14980	36
447	20231102	122500	406238360	15080	15080	15080	15080	0
448	20231102	122400	406238360	15080	15080	15080	15080	0
449	20231102	122300	406238360	15080	15080	15080	15080	0
450	20231102	122200	406238360	15080	15080	15080	15080	0
451	20231102	122100	406238360	15080	15080	15080	15080	0
452	20231102	122000	406238360	15080	15080	15080	15080	0
453	20231102	121900	406238360	15080	15080	15080	15080	0
454	20231102	121800	406238360	15080	15080	15080	15080	0
455	20231102	121700	406238360	15080	15070	15080	15070	80
456	20231102	121600	405032000	15080	15080	15080	15080	0
457	20231102	121500	405032000	15080	15080	15080	15080	0
458	20231102	121400	405032000	15080	15080	15080	15080	0
459	20231102	121300	405032000	15080	15080	15080	15080	0
460	20231102	121200	405032000	15080	15040	15080	15040	205
461	20231102	121100	401941470	15050	15050	15050	15050	0
462	20231102	121000	401941470	15050	15010	15050	15010	200
463	20231102	120900	398932590	15000	15000	15000	15000	0
464	20231102	120800	398932590	15000	15000	15000	15000	9
465	20231102	120700	398797590	15000	15000	15000	15000	0
466	20231102	120600	398797590	15000	15000	15000	15000	0
467	20231102	120500	398797590	15000	15000	15000	15000	0
468	20231102	120400	398797590	15000	15000	15000	15000	0
469	20231102	120300	398797590	15000	15000	15000	15000	0
470	20231102	120200	398797590	15000	15000	15000	15000	0
471	20231102	120100	398797590	15000	15000	15000	15000	35
472	20231102	120000	398272590	15020	15020	15020	15020	0
473	20231102	115900	398272590	15020	15020	15020	15020	0
474	20231102	115800	398272590	15020	15010	15020	15010	2
475	20231102	115700	398242560	15000	15000	15000	15000	65
476	20231102	115600	397267560	15000	15000	15000	15000	138
477	20231102	115500	395197560	15000	15000	15000	15000	1
478	20231102	115400	395182560	15000	15000	15000	15000	0
479	20231102	115300	395182560	15000	15000	15000	15000	0
480	20231102	115200	395182560	15000	15000	15000	15000	0
481	20231102	115100	395182560	15000	15000	15000	15000	0
482	20231102	115000	395182560	15000	15000	15000	15000	0
483	20231102	114900	395182560	15000	15000	15000	15000	19
484	20231102	114800	394897560	14950	14950	14950	14950	70
485	20231102	114700	393851060	15000	15000	15000	15000	0
486	20231102	114600	393851060	15000	15000	15000	15000	0
487	20231102	114500	393851060	15000	15000	15000	15000	0
488	20231102	114400	393851060	15000	15000	15000	15000	0
489	20231102	114300	393851060	15000	15000	15000	15000	0
490	20231102	114200	393851060	15000	15000	15000	15000	0
491	20231102	114100	393851060	15000	15000	15000	15000	0
492	20231102	114000	393851060	15000	15000	15000	15000	0
493	20231102	113900	393851060	15000	15000	15000	15000	0
494	20231102	113800	393851060	15000	15000	15000	15000	0
495	20231102	113700	393851060	15000	15000	15000	15000	0
496	20231102	113600	393851060	15000	15000	15000	15000	0
497	20231102	113500	393851060	15000	15000	15000	15000	0
498	20231102	113400	393851060	15000	15000	15000	15000	0
499	20231102	113300	393851060	15000	15000	15000	15000	0
500	20231102	113200	393851060	15000	15000	15000	15000	20
501	20231102	113100	393551060	15000	15000	15000	15000	70
502	20231102	113000	392501060	15000	15000	15000	15000	1
503	20231102	112900	392486060	14940	14940	14940	14940	40
504	20231102	112800	391888460	14970	14970	14970	14970	0
505	20231102	112700	391888460	14970	14970	14970	14970	100
506	20231102	112600	390391460	15000	15000	15000	15000	0
507	20231102	112500	390391460	15000	15000	15000	15000	0
508	20231102	112400	390391460	15000	15000	15000	15000	0
509	20231102	112300	390391460	15000	15000	15000	15000	0
510	20231102	112200	390391460	15000	15000	15000	15000	0
511	20231102	112100	390391460	15000	15000	15000	15000	418
512	20231102	112000	384121460	15000	14990	15000	14990	47
513	20231102	111900	383416560	14980	14980	14980	14980	35
514	20231102	111800	382892260	14980	14980	14980	14980	1
515	20231102	111700	382877280	14980	14980	14980	14980	1
516	20231102	111600	382862300	14940	14940	14940	14940	258
517	20231102	111500	379007780	14930	14930	14930	14930	100
518	20231102	111400	377514780	14930	14950	14950	14930	150
519	20231102	111300	375274720	14950	14950	14950	14950	0
520	20231102	111200	375274720	14950	14950	14950	14950	0
521	20231102	111100	375274720	14950	14950	14950	14950	0
522	20231102	111000	375274720	14950	14950	14950	14950	0
523	20231102	110900	375274720	14950	14950	14950	14950	0
524	20231102	110800	375274720	14950	14950	14950	14950	50
525	20231102	110700	374527220	14950	14960	14960	14950	29
526	20231102	110600	374093420	14960	14960	14960	14960	0
527	20231102	110500	374093420	14960	14960	14960	14960	25
528	20231102	110400	373719420	14960	14960	14960	14960	0
529	20231102	110300	373719420	14960	14960	14960	14960	0
530	20231102	110200	373719420	14960	15010	15010	14960	200
531	20231102	110100	370719970	15010	15010	15010	15010	0
532	20231102	110000	370719970	15010	15010	15010	15010	206
533	20231102	105900	367627910	15020	15020	15020	15010	11
534	20231102	105800	367462760	15050	15050	15050	15050	0
535	20231102	105700	367462760	15050	15010	15050	15010	11
536	20231102	105600	367297470	15010	15010	15010	15010	71
537	20231102	105500	366231760	15010	15010	15010	15010	73
538	20231102	105400	365136030	14960	15010	15010	14960	12
539	20231102	105300	364956460	15010	15000	15010	15000	6
540	20231102	105200	364866450	15010	15010	15010	15010	1
541	20231102	105100	364851440	14950	14950	14950	14950	40
542	20231102	105000	364253440	14950	15000	15000	14930	1047
543	20231102	104900	348595420	15010	15020	15020	15010	132
544	20231102	104800	346613600	15010	15050	15050	15010	138
545	20231102	104700	344540200	15050	15050	15050	15040	356
546	20231102	104600	339184960	15040	15050	15050	15040	111
547	20231102	104500	337514510	15040	15050	15050	15040	10
548	20231102	104400	337364100	15060	15070	15070	15060	289
549	20231102	104300	333011180	15080	15070	15080	15070	130
550	20231102	104200	331052050	15070	15080	15080	15070	21
551	20231102	104100	330735560	15080	15090	15100	15080	294
552	20231102	104000	326300430	15100	15110	15110	15100	238
553	20231102	103900	322706530	15120	15120	15120	15120	0
554	20231102	103800	322706530	15120	15120	15120	15120	0
555	20231102	103700	322706530	15120	15120	15120	15120	73
556	20231102	103600	321602770	15120	15120	15120	15120	15
557	20231102	103500	321375970	15120	15120	15120	15120	43
558	20231102	103400	320725810	15130	15130	15130	15130	52
559	20231102	103300	319939050	15130	15130	15130	15130	15
560	20231102	103200	319712100	15130	15130	15130	15130	41
561	20231102	103100	319091770	15140	15140	15140	15140	0
562	20231102	103000	319091770	15140	15140	15140	15140	20
563	20231102	102900	318788970	15140	15140	15140	15140	0
564	20231102	102800	318788970	15140	15140	15140	15140	0
565	20231102	102700	318788970	15140	15140	15140	15140	0
566	20231102	102600	318788970	15140	15140	15140	15140	0
567	20231102	102500	318788970	15140	15140	15140	15140	0
568	20231102	102400	318788970	15140	15140	15140	15140	10
569	20231102	102300	318637570	15140	15140	15140	15140	0
570	20231102	102200	318637570	15140	15140	15140	15140	10
571	20231102	102100	318486170	15150	15150	15150	15150	2
572	20231102	102000	318455870	15150	15150	15150	15150	1312
573	20231102	101900	298579070	15150	15150	15150	15150	0
574	20231102	101800	298579070	15150	15140	15150	15140	9
575	20231102	101700	298442730	15130	15130	15130	15130	0
576	20231102	101600	298442730	15130	15130	15130	15130	69
577	20231102	101500	297398760	15140	15140	15140	15140	49
578	20231102	101400	296656900	15140	15140	15140	15140	1
579	20231102	101300	296641760	15150	15150	15150	15150	0
580	20231102	101200	296641760	15150	15140	15150	15140	32
581	20231102	101100	296156980	15150	15150	15150	15150	0
582	20231102	101000	296156980	15150	15150	15150	15150	339
583	20231102	100900	291021130	15140	15120	15140	15120	595
584	20231102	100800	282016070	15120	15110	15120	15110	800
585	20231102	100700	269920630	15110	15110	15110	15110	0
586	20231102	100600	269920630	15110	15110	15110	15110	0
587	20231102	100500	269920630	15110	15110	15110	15110	6
588	20231102	100400	269829970	15110	15110	15110	15110	100
589	20231102	100300	268318970	15120	15110	15120	15110	100
590	20231102	100200	266807780	15110	15110	15110	15110	300
591	20231102	100100	262274780	15110	15110	15110	15110	32
592	20231102	100000	261791260	15100	15100	15100	15100	11
593	20231102	095900	261625160	15100	15100	15100	15100	1
594	20231102	095800	261610060	15110	15100	15110	15100	219
595	20231102	095700	258301150	15100	15100	15100	15100	0
596	20231102	095600	258301150	15100	15080	15100	15080	69
597	20231102	095500	257260560	15080	15080	15080	15080	1
598	20231102	095400	257245480	15090	15090	15090	15090	3
599	20231102	095300	257200210	15090	15090	15090	15090	0
600	20231102	095200	257200210	15090	15090	15090	15090	1
601	20231102	095100	257185120	15060	15060	15060	15060	0
602	20231102	095000	257185120	15060	15110	15120	15060	1391
603	20231102	094900	236195870	15110	15100	15110	15100	235
604	20231102	094800	232645210	15110	15110	15110	15110	45
605	20231102	094700	231965260	15100	15100	15100	15100	8
606	20231102	094600	231844460	15100	15110	15110	15100	80
607	20231102	094500	230635960	15100	15070	15100	15070	567
608	20231102	094400	222076630	15070	15070	15070	15070	33
609	20231102	094300	221579320	15060	15080	15080	15060	193
610	20231102	094200	218670660	15080	15080	15080	15080	0
611	20231102	094100	218670660	15080	15080	15080	15080	596
612	20231102	094000	209682980	15070	15070	15070	15070	232
613	20231102	093900	206186740	15070	15070	15070	15070	0
614	20231102	093800	206186740	15070	15040	15070	15040	29
615	20231102	093700	205750550	15070	15070	15070	15070	239
616	20231102	093600	202148820	15060	15040	15060	15040	503
617	20231102	093500	194574430	15030	15020	15030	15020	106
618	20231102	093400	192982090	15020	15010	15020	15010	106
619	20231102	093300	191390030	15000	15000	15000	15000	1
620	20231102	093200	191375030	15000	15000	15000	15000	141
621	20231102	093100	189260030	15000	15000	15000	15000	9
622	20231102	093000	189125030	15000	15000	15000	15000	2
623	20231102	092900	189095030	15030	15030	15030	15030	13
624	20231102	092800	188899640	15030	15030	15030	15030	10
625	20231102	092700	188749340	15000	15000	15000	15000	0
626	20231102	092600	188749340	15000	15000	15000	15000	60
627	20231102	092500	187849340	15000	15010	15030	15000	106
628	20231102	092400	186259100	15000	15000	15000	15000	451
629	20231102	092300	179494100	14970	14970	14970	14970	10
630	20231102	092200	179344400	14970	14960	15000	14960	563
631	20231102	092100	170912390	14960	15000	15000	14960	103
632	20231102	092000	169368860	14990	15000	15000	14970	88
633	20231102	091900	168051330	15000	15000	15000	15000	32
634	20231102	091800	167571330	15060	14990	15060	14990	156
635	20231102	091700	165227360	14990	14990	14990	14990	11
636	20231102	091600	165062470	14990	15000	15000	14990	11
637	20231102	091500	164897570	15000	15030	15030	15000	1087
638	20231102	091400	148571110	15030	15070	15070	15030	135
639	20231102	091300	146540780	15080	15080	15080	15080	27
640	20231102	091200	146133620	15090	15090	15110	15090	1167
641	20231102	091100	128517110	15090	15080	15110	15070	887
642	20231102	091000	115122700	14990	14930	15120	14930	2807
643	20231102	090900	73048350	14850	14920	14920	14850	87
644	20231102	090800	71750560	14900	14820	14900	14820	2320
645	20231102	090700	37239700	14820	14800	14820	14800	97
646	20231102	090600	35802730	14800	14790	14800	14790	52
647	20231102	090500	35033610	14760	14800	14810	14760	82
648	20231102	090400	33820990	14800	14790	14820	14790	1092
649	20231102	090300	17659060	14800	14790	14800	14780	140
650	20231102	090200	15587990	14780	14790	14790	14780	39
651	20231102	090100	15011380	14790	14790	14790	14790	6
652	20231102	090000	14922640	14790	14730	14790	14730	1013