KissMeData/100030/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	200400	85396860	15650	15650	15650	15650	429
3	20231102	200300	85396860	15650	15650	15650	15650	0
4	20231102	200200	85396860	15650	15650	15650	15650	0
5	20231102	200100	85396860	15650	15650	15650	15650	0
6	20231102	200000	85396860	15650	15650	15650	15650	0
7	20231102	195900	85396860	15650	15650	15650	15650	0
8	20231102	195800	85396860	15650	15650	15650	15650	0
9	20231102	195700	85396860	15650	15650	15650	15650	0
10	20231102	195600	85396860	15650	15650	15650	15650	0
11	20231102	195500	85396860	15650	15650	15650	15650	0
12	20231102	195400	85396860	15650	15650	15650	15650	0
13	20231102	195300	85396860	15650	15650	15650	15650	0
14	20231102	195200	85396860	15650	15650	15650	15650	0
15	20231102	195100	85396860	15650	15650	15650	15650	0
16	20231102	195000	85396860	15650	15650	15650	15650	0
17	20231102	194900	85396860	15650	15650	15650	15650	0
18	20231102	194800	85396860	15650	15650	15650	15650	0
19	20231102	194700	85396860	15650	15650	15650	15650	0
20	20231102	194600	85396860	15650	15650	15650	15650	0
21	20231102	194500	85396860	15650	15650	15650	15650	0
22	20231102	194400	85396860	15650	15650	15650	15650	0
23	20231102	194300	85396860	15650	15650	15650	15650	0
24	20231102	194200	85396860	15650	15650	15650	15650	0
25	20231102	194100	85396860	15650	15650	15650	15650	0
26	20231102	194000	85396860	15650	15650	15650	15650	0
27	20231102	193900	85396860	15650	15650	15650	15650	0
28	20231102	193800	85396860	15650	15650	15650	15650	0
29	20231102	193700	85396860	15650	15650	15650	15650	0
30	20231102	193600	85396860	15650	15650	15650	15650	0
31	20231102	193500	85396860	15650	15650	15650	15650	0
32	20231102	193400	85396860	15650	15650	15650	15650	429
33	20231102	193300	85396860	15650	15650	15650	15650	0
34	20231102	193200	85396860	15650	15650	15650	15650	0
35	20231102	193100	85396860	15650	15650	15650	15650	0
36	20231102	193000	85396860	15650	15650	15650	15650	0
37	20231102	192900	85396860	15650	15650	15650	15650	0
38	20231102	192800	85396860	15650	15650	15650	15650	0
39	20231102	192700	85396860	15650	15650	15650	15650	0
40	20231102	192600	85396860	15650	15650	15650	15650	0
41	20231102	192500	85396860	15650	15650	15650	15650	0
42	20231102	192400	85396860	15650	15650	15650	15650	0
43	20231102	192300	85396860	15650	15650	15650	15650	0
44	20231102	192200	85396860	15650	15650	15650	15650	0
45	20231102	192100	85396860	15650	15650	15650	15650	0
46	20231102	192000	85396860	15650	15650	15650	15650	0
47	20231102	191900	85396860	15650	15650	15650	15650	0
48	20231102	191800	85396860	15650	15650	15650	15650	0
49	20231102	191700	85396860	15650	15650	15650	15650	0
50	20231102	191600	85396860	15650	15650	15650	15650	0
51	20231102	191500	85396860	15650	15650	15650	15650	0
52	20231102	191400	85396860	15650	15650	15650	15650	0
53	20231102	191300	85396860	15650	15650	15650	15650	0
54	20231102	191200	85396860	15650	15650	15650	15650	0
55	20231102	191100	85396860	15650	15650	15650	15650	0
56	20231102	191000	85396860	15650	15650	15650	15650	0
57	20231102	190900	85396860	15650	15650	15650	15650	0
58	20231102	190800	85396860	15650	15650	15650	15650	0
59	20231102	190700	85396860	15650	15650	15650	15650	0
60	20231102	190600	85396860	15650	15650	15650	15650	0
61	20231102	190500	85396860	15650	15650	15650	15650	0
62	20231102	190400	85396860	15650	15650	15650	15650	429
63	20231102	190300	85396860	15650	15650	15650	15650	0
64	20231102	190200	85396860	15650	15650	15650	15650	0
65	20231102	190100	85396860	15650	15650	15650	15650	0
66	20231102	190000	85396860	15650	15650	15650	15650	0
67	20231102	185900	85396860	15650	15650	15650	15650	0
68	20231102	185800	85396860	15650	15650	15650	15650	0
69	20231102	185700	85396860	15650	15650	15650	15650	0
70	20231102	185600	85396860	15650	15650	15650	15650	0
71	20231102	185500	85396860	15650	15650	15650	15650	0
72	20231102	185400	85396860	15650	15650	15650	15650	0
73	20231102	185300	85396860	15650	15650	15650	15650	0
74	20231102	185200	85396860	15650	15650	15650	15650	0
75	20231102	185100	85396860	15650	15650	15650	15650	0
76	20231102	185000	85396860	15650	15650	15650	15650	0
77	20231102	184900	85396860	15650	15650	15650	15650	0
78	20231102	184800	85396860	15650	15650	15650	15650	0
79	20231102	184700	85396860	15650	15650	15650	15650	0
80	20231102	184600	85396860	15650	15650	15650	15650	0
81	20231102	184500	85396860	15650	15650	15650	15650	0
82	20231102	184400	85396860	15650	15650	15650	15650	0
83	20231102	184300	85396860	15650	15650	15650	15650	0
84	20231102	184200	85396860	15650	15650	15650	15650	0
85	20231102	184100	85396860	15650	15650	15650	15650	0
86	20231102	184000	85396860	15650	15650	15650	15650	0
87	20231102	183900	85396860	15650	15650	15650	15650	0
88	20231102	183800	85396860	15650	15650	15650	15650	0
89	20231102	183700	85396860	15650	15650	15650	15650	0
90	20231102	183600	85396860	15650	15650	15650	15650	0
91	20231102	183500	85396860	15650	15650	15650	15650	0
92	20231102	183400	85396860	15650	15650	15650	15650	429
93	20231102	183300	85396860	15650	15650	15650	15650	0
94	20231102	183200	85396860	15650	15650	15650	15650	0
95	20231102	183100	85396860	15650	15650	15650	15650	0
96	20231102	183000	85396860	15650	15650	15650	15650	0
97	20231102	182900	85396860	15650	15650	15650	15650	0
98	20231102	182800	85396860	15650	15650	15650	15650	0
99	20231102	182700	85396860	15650	15650	15650	15650	0
100	20231102	182600	85396860	15650	15650	15650	15650	0
101	20231102	182500	85396860	15650	15650	15650	15650	0
102	20231102	182400	85396860	15650	15650	15650	15650	0
103	20231102	182300	85396860	15650	15650	15650	15650	0
104	20231102	182200	85396860	15650	15650	15650	15650	0
105	20231102	182100	85396860	15650	15650	15650	15650	0
106	20231102	182000	85396860	15650	15650	15650	15650	0
107	20231102	181900	85396860	15650	15650	15650	15650	0
108	20231102	181800	85396860	15650	15650	15650	15650	0
109	20231102	181700	85396860	15650	15650	15650	15650	0
110	20231102	181600	85396860	15650	15650	15650	15650	0
111	20231102	181500	85396860	15650	15650	15650	15650	0
112	20231102	181400	85396860	15650	15650	15650	15650	0
113	20231102	181300	85396860	15650	15650	15650	15650	0
114	20231102	181200	85396860	15650	15650	15650	15650	0
115	20231102	181100	85396860	15650	15650	15650	15650	0
116	20231102	181000	85396860	15650	15650	15650	15650	0
117	20231102	180900	85396860	15650	15650	15650	15650	0
118	20231102	180800	85396860	15650	15650	15650	15650	0
119	20231102	180700	85396860	15650	15650	15650	15650	0
120	20231102	180600	85396860	15650	15650	15650	15650	0
121	20231102	180500	85396860	15650	15650	15650	15650	0
122	20231102	180400	85396860	15650	15650	15650	15650	429
123	20231102	180300	85396860	15650	15650	15650	15650	0
124	20231102	180200	85396860	15650	15650	15650	15650	0
125	20231102	180100	85396860	15650	15650	15650	15650	0
126	20231102	180000	85396860	15650	15650	15650	15650	0
127	20231102	175900	85396860	15650	15650	15650	15650	0
128	20231102	175800	85396860	15650	15650	15650	15650	0
129	20231102	175700	85396860	15650	15650	15650	15650	0
130	20231102	175600	85396860	15650	15650	15650	15650	0
131	20231102	175500	85396860	15650	15650	15650	15650	0
132	20231102	175400	85396860	15650	15650	15650	15650	0
133	20231102	175300	85396860	15650	15650	15650	15650	0
134	20231102	175200	85396860	15650	15650	15650	15650	0
135	20231102	175100	85396860	15650	15650	15650	15650	0
136	20231102	175000	85396860	15650	15650	15650	15650	0
137	20231102	174900	85396860	15650	15650	15650	15650	0
138	20231102	174800	85396860	15650	15650	15650	15650	0
139	20231102	174700	85396860	15650	15650	15650	15650	0
140	20231102	174600	85396860	15650	15650	15650	15650	0
141	20231102	174500	85396860	15650	15650	15650	15650	0
142	20231102	174400	85396860	15650	15650	15650	15650	0
143	20231102	174300	85396860	15650	15650	15650	15650	0
144	20231102	174200	85396860	15650	15650	15650	15650	0
145	20231102	174100	85396860	15650	15650	15650	15650	0
146	20231102	174000	85396860	15650	15650	15650	15650	0
147	20231102	173900	85396860	15650	15650	15650	15650	0
148	20231102	173800	85396860	15650	15650	15650	15650	0
149	20231102	173700	85396860	15650	15650	15650	15650	0
150	20231102	173600	85396860	15650	15650	15650	15650	0
151	20231102	173500	85396860	15650	15650	15650	15650	0
152	20231102	173400	85396860	15650	15650	15650	15650	429
153	20231102	173300	85396860	15650	15650	15650	15650	0
154	20231102	173200	85396860	15650	15650	15650	15650	0
155	20231102	173100	85396860	15650	15650	15650	15650	0
156	20231102	173000	85396860	15650	15650	15650	15650	0
157	20231102	172900	85396860	15650	15650	15650	15650	0
158	20231102	172800	85396860	15650	15650	15650	15650	0
159	20231102	172700	85396860	15650	15650	15650	15650	0
160	20231102	172600	85396860	15650	15650	15650	15650	0
161	20231102	172500	85396860	15650	15650	15650	15650	0
162	20231102	172400	85396860	15650	15650	15650	15650	0
163	20231102	172300	85396860	15650	15650	15650	15650	0
164	20231102	172200	85396860	15650	15650	15650	15650	0
165	20231102	172100	85396860	15650	15650	15650	15650	0
166	20231102	172000	85396860	15650	15650	15650	15650	0
167	20231102	171900	85396860	15650	15650	15650	15650	0
168	20231102	171800	85396860	15650	15650	15650	15650	0
169	20231102	171700	85396860	15650	15650	15650	15650	0
170	20231102	171600	85396860	15650	15650	15650	15650	0
171	20231102	171500	85396860	15650	15650	15650	15650	0
172	20231102	171400	85396860	15650	15650	15650	15650	0
173	20231102	171300	85396860	15650	15650	15650	15650	0
174	20231102	171200	85396860	15650	15650	15650	15650	0
175	20231102	171100	85396860	15650	15650	15650	15650	0
176	20231102	171000	85396860	15650	15650	15650	15650	0
177	20231102	170900	85396860	15650	15650	15650	15650	0
178	20231102	170800	85396860	15650	15650	15650	15650	0
179	20231102	170700	85396860	15650	15650	15650	15650	0
180	20231102	170600	85396860	15650	15650	15650	15650	0
181	20231102	170500	85396860	15650	15650	15650	15650	0
182	20231102	170400	85396860	15650	15650	15650	15650	429
183	20231102	170300	85396860	15650	15650	15650	15650	0
184	20231102	170200	85396860	15650	15650	15650	15650	0
185	20231102	170100	85396860	15650	15650	15650	15650	0
186	20231102	170000	85396860	15650	15650	15650	15650	0
187	20231102	165900	85396860	15650	15650	15650	15650	0
188	20231102	165800	85396860	15650	15650	15650	15650	0
189	20231102	165700	85396860	15650	15650	15650	15650	0
190	20231102	165600	85396860	15650	15650	15650	15650	0
191	20231102	165500	85396860	15650	15650	15650	15650	0
192	20231102	165400	85396860	15650	15650	15650	15650	0
193	20231102	165300	85396860	15650	15650	15650	15650	0
194	20231102	165200	85396860	15650	15650	15650	15650	0
195	20231102	165100	85396860	15650	15650	15650	15650	0
196	20231102	165000	85396860	15650	15650	15650	15650	0
197	20231102	164900	85396860	15650	15650	15650	15650	0
198	20231102	164800	85396860	15650	15650	15650	15650	0
199	20231102	164700	85396860	15650	15650	15650	15650	0
200	20231102	164600	85396860	15650	15650	15650	15650	0
201	20231102	164500	85396860	15650	15650	15650	15650	0
202	20231102	164400	85396860	15650	15650	15650	15650	0
203	20231102	164300	85396860	15650	15650	15650	15650	0
204	20231102	164200	85396860	15650	15650	15650	15650	0
205	20231102	164100	85396860	15650	15650	15650	15650	0
206	20231102	164000	85396860	15650	15650	15650	15650	0
207	20231102	163900	85396860	15650	15650	15650	15650	0
208	20231102	163800	85396860	15650	15650	15650	15650	0
209	20231102	163700	85396860	15650	15650	15650	15650	0
210	20231102	163600	85396860	15650	15650	15650	15650	0
211	20231102	163500	85396860	15650	15650	15650	15650	0
212	20231102	163400	85396860	15650	15650	15650	15650	429
213	20231102	163300	85396860	15650	15650	15650	15650	0
214	20231102	163200	85396860	15650	15650	15650	15650	0
215	20231102	163100	85396860	15650	15650	15650	15650	0
216	20231102	163000	85396860	15650	15650	15650	15650	0
217	20231102	162900	85396860	15650	15650	15650	15650	0
218	20231102	162800	85396860	15650	15650	15650	15650	0
219	20231102	162700	85396860	15650	15650	15650	15650	0
220	20231102	162600	85396860	15650	15650	15650	15650	0
221	20231102	162500	85396860	15650	15650	15650	15650	0
222	20231102	162400	85396860	15650	15650	15650	15650	0
223	20231102	162300	85396860	15650	15650	15650	15650	0
224	20231102	162200	85396860	15650	15650	15650	15650	0
225	20231102	162100	85396860	15650	15650	15650	15650	0
226	20231102	162000	85396860	15650	15650	15650	15650	0
227	20231102	161900	85396860	15650	15650	15650	15650	0
228	20231102	161800	85396860	15650	15650	15650	15650	0
229	20231102	161700	85396860	15650	15650	15650	15650	0
230	20231102	161600	85396860	15650	15650	15650	15650	0
231	20231102	161500	85396860	15650	15650	15650	15650	0
232	20231102	161400	85396860	15650	15650	15650	15650	0
233	20231102	161300	85396860	15650	15650	15650	15650	0
234	20231102	161200	85396860	15650	15650	15650	15650	0
235	20231102	161100	85396860	15650	15650	15650	15650	0
236	20231102	161000	85396860	15650	15650	15650	15650	0
237	20231102	160900	85396860	15650	15650	15650	15650	0
238	20231102	160800	85396860	15650	15650	15650	15650	0
239	20231102	160700	85396860	15650	15650	15650	15650	0
240	20231102	160600	85396860	15650	15650	15650	15650	0
241	20231102	160500	85396860	15650	15650	15650	15650	0
242	20231102	160400	85396860	15650	15650	15650	15650	429
243	20231102	160300	85396860	15650	15650	15650	15650	0
244	20231102	160200	85396860	15650	15650	15650	15650	0
245	20231102	160100	85396860	15650	15650	15650	15650	0
246	20231102	160000	85396860	15650	15650	15650	15650	0
247	20231102	155900	85396860	15650	15650	15650	15650	0
248	20231102	155800	85396860	15650	15650	15650	15650	0
249	20231102	155700	85396860	15650	15650	15650	15650	0
250	20231102	155600	85396860	15650	15650	15650	15650	0
251	20231102	155500	85396860	15650	15650	15650	15650	0
252	20231102	155400	85396860	15650	15650	15650	15650	0
253	20231102	155300	85396860	15650	15650	15650	15650	0
254	20231102	155200	85396860	15650	15650	15650	15650	0
255	20231102	155100	85396860	15650	15650	15650	15650	0
256	20231102	155000	85396860	15650	15650	15650	15650	0
257	20231102	154900	85396860	15650	15650	15650	15650	0
258	20231102	154800	85396860	15650	15650	15650	15650	0
259	20231102	154700	85396860	15650	15650	15650	15650	0
260	20231102	154600	85396860	15650	15650	15650	15650	0
261	20231102	154500	85396860	15650	15650	15650	15650	0
262	20231102	154400	85396860	15650	15650	15650	15650	0
263	20231102	154300	85396860	15650	15650	15650	15650	0
264	20231102	154200	85396860	15650	15650	15650	15650	0
265	20231102	154100	85396860	15650	15650	15650	15650	0
266	20231102	154000	85396860	15650	15650	15650	15650	0
267	20231102	153900	85396860	15650	15650	15650	15650	0
268	20231102	153800	85396860	15650	15650	15650	15650	0
269	20231102	153700	85396860	15650	15650	15650	15650	0
270	20231102	153600	85396860	15650	15650	15650	15650	0
271	20231102	153500	85396860	15650	15650	15650	15650	0
272	20231102	153400	85396860	15650	15650	15650	15650	429
273	20231102	153300	85396860	15650	15650	15650	15650	0
274	20231102	153200	85396860	15650	15650	15650	15650	0
275	20231102	153100	85396860	15650	15650	15650	15650	0
276	20231102	153000	85396860	15650	15650	15650	15650	429
277	20231102	152900	78683010	15620	15620	15620	15620	0
278	20231102	152800	78683010	15620	15620	15620	15620	0
279	20231102	152700	78683010	15620	15620	15620	15620	0
280	20231102	152600	78683010	15620	15620	15620	15620	0
281	20231102	152500	78683010	15620	15620	15620	15620	0
282	20231102	152400	78683010	15620	15620	15620	15620	0
283	20231102	152300	78683010	15620	15620	15620	15620	0
284	20231102	152200	78683010	15620	15620	15620	15620	0
285	20231102	152100	78683010	15620	15620	15620	15620	0
286	20231102	152000	78683010	15620	15620	15620	15620	0
287	20231102	151900	78683010	15620	15430	15620	15410	138
288	20231102	151800	76539540	15550	15540	15550	15540	6
289	20231102	151700	76446270	15540	15510	15540	15510	101
290	20231102	151600	74878020	15530	15490	15530	15490	14
291	20231102	151500	74660770	15500	15430	15500	15400	62
292	20231102	151400	73703750	15430	15420	15430	15420	9
293	20231102	151300	73564960	15420	15420	15420	15420	2
294	20231102	151200	73534120	15400	15420	15420	15400	204
295	20231102	151100	70391440	15420	15420	15420	15420	6
296	20231102	151000	70298920	15420	15420	15420	15420	0
297	20231102	150900	70298920	15420	15420	15420	15420	18
298	20231102	150800	70021360	15420	15420	15420	15420	9
299	20231102	150700	69882580	15450	15450	15450	15450	0
300	20231102	150600	69882580	15450	15450	15450	15450	0
301	20231102	150500	69882580	15450	15450	15450	15450	0
302	20231102	150400	69882580	15450	15480	15480	15450	28
303	20231102	150300	69449480	15480	15480	15480	15480	8
304	20231102	150200	69325640	15460	15450	15460	15450	13
305	20231102	150100	69124780	15420	15380	15420	15370	40
306	20231102	150000	68509400	15370	15370	15370	15370	3
307	20231102	145900	68463290	15380	15380	15380	15380	2
308	20231102	145800	68432530	15370	15370	15370	15370	0
309	20231102	145700	68432530	15370	15370	15370	15370	10
310	20231102	145600	68278830	15380	15380	15380	15380	11
311	20231102	145500	68109650	15380	15380	15380	15380	25
312	20231102	145400	67725150	15410	15380	15410	15380	11
313	20231102	145300	67555910	15420	15430	15430	15420	7
314	20231102	145200	67447920	15430	15430	15430	15430	0
315	20231102	145100	67447920	15430	15430	15430	15430	0
316	20231102	145000	67447920	15430	15440	15440	15430	4
317	20231102	144900	67386180	15440	15440	15440	15440	0
318	20231102	144800	67386180	15440	15450	15450	15440	12
319	20231102	144700	67200800	15390	15390	15390	15380	12
320	20231102	144600	67016150	15520	15400	15520	15400	90
321	20231102	144500	65621940	15400	15400	15400	15400	0
322	20231102	144400	65621940	15400	15400	15400	15400	0
323	20231102	144300	65621940	15400	15400	15400	15400	5
324	20231102	144200	65544940	15410	15410	15410	15410	0
325	20231102	144100	65544940	15410	15410	15410	15410	0
326	20231102	144000	65544940	15410	15410	15410	15410	9
327	20231102	143900	65406250	15420	15430	15430	15420	96
328	20231102	143800	63925390	15510	15510	15510	15510	0
329	20231102	143700	63925390	15510	15510	15510	15510	23
330	20231102	143600	63568660	15420	15510	15510	15420	18
331	20231102	143500	63290380	15510	15410	15510	15410	26
332	20231102	143400	62889230	15400	15370	15400	15370	33
333	20231102	143300	62381570	15380	15380	15380	15380	0
334	20231102	143200	62381570	15380	15380	15380	15380	2
335	20231102	143100	62350810	15400	15400	15400	15400	1
336	20231102	143000	62335410	15410	15410	15410	15410	0
337	20231102	142900	62335410	15410	15420	15420	15410	16
338	20231102	142800	62088840	15360	15360	15360	15360	0
339	20231102	142700	62088840	15360	15350	15360	15350	34
340	20231102	142600	61566780	15330	15330	15330	15330	4
341	20231102	142500	61505460	15320	15340	15340	15320	28
342	20231102	142400	61076310	15330	15330	15330	15330	28
343	20231102	142300	60647070	15330	15330	15330	15330	0
344	20231102	142200	60647070	15330	15330	15330	15330	10
345	20231102	142100	60493770	15330	15330	15330	15330	0
346	20231102	142000	60493770	15330	15330	15330	15330	1
347	20231102	141900	60478440	15330	15330	15330	15330	8
348	20231102	141800	60355800	15330	15350	15350	15320	141
349	20231102	141700	58193830	15350	15350	15350	15350	9
350	20231102	141600	58055680	15350	15350	15350	15350	0
351	20231102	141500	58055680	15350	15350	15350	15350	10
352	20231102	141400	57902180	15350	15350	15350	15350	0
353	20231102	141300	57902180	15350	15350	15350	15350	11
354	20231102	141200	57733330	15360	15360	15360	15360	0
355	20231102	141100	57733330	15360	15360	15360	15360	1
356	20231102	141000	57717970	15360	15350	15360	15350	24
357	20231102	140900	57349440	15360	15360	15360	15360	2
358	20231102	140800	57318720	15350	15350	15350	15350	10
359	20231102	140700	57165220	15350	15350	15350	15350	0
360	20231102	140600	57165220	15350	15360	15360	15350	15
361	20231102	140500	56934900	15360	15360	15360	15360	18
362	20231102	140400	56658420	15350	15350	15350	15350	9
363	20231102	140300	56520270	15350	15350	15350	15350	0
364	20231102	140200	56520270	15350	15350	15350	15350	0
365	20231102	140100	56520270	15350	15350	15350	15350	10
366	20231102	140000	56366770	15360	15360	15360	15360	0
367	20231102	135900	56366770	15360	15360	15360	15360	21
368	20231102	135800	56044210	15360	15360	15360	15360	0
369	20231102	135700	56044210	15360	15360	15360	15360	9
370	20231102	135600	55905970	15370	15370	15370	15370	0
371	20231102	135500	55905970	15370	15370	15370	15370	8
372	20231102	135400	55783010	15370	15370	15370	15370	0
373	20231102	135300	55783010	15370	15370	15370	15370	10
374	20231102	135200	55629310	15400	15400	15400	15400	0
375	20231102	135100	55629310	15400	15400	15400	15400	0
376	20231102	135000	55629310	15400	15370	15400	15370	10
377	20231102	134900	55475580	15370	15370	15370	15370	0
378	20231102	134800	55475580	15370	15370	15370	15370	0
379	20231102	134700	55475580	15370	15370	15370	15370	0
380	20231102	134600	55475580	15370	15370	15370	15370	10
381	20231102	134500	55321880	15480	15480	15480	15480	0
382	20231102	134400	55321880	15480	15480	15480	15480	0
383	20231102	134300	55321880	15480	15370	15480	15370	20
384	20231102	134200	55013360	15470	15470	15470	15470	1
385	20231102	134100	54997890	15400	15370	15400	15370	54
386	20231102	134000	54167190	15370	15360	15370	15360	51
387	20231102	133900	53383820	15360	15360	15360	15360	10
388	20231102	133800	53230220	15370	15370	15370	15370	0
389	20231102	133700	53230220	15370	15370	15370	15370	4
390	20231102	133600	53168740	15370	15370	15370	15370	9
391	20231102	133500	53030410	15380	15380	15380	15380	1
392	20231102	133400	53015030	15370	15370	15370	15370	12
393	20231102	133300	52830590	15370	15370	15370	15370	0
394	20231102	133200	52830590	15370	15370	15370	15370	10
395	20231102	133100	52676890	15370	15370	15370	15370	0
396	20231102	133000	52676890	15370	15370	15370	15370	0
397	20231102	132900	52676890	15370	15370	15370	15370	9
398	20231102	132800	52538560	15370	15370	15370	15370	5
399	20231102	132700	52461710	15360	15360	15360	15360	20
400	20231102	132600	52154510	15370	15370	15370	15370	0
401	20231102	132500	52154510	15370	15370	15370	15370	5
402	20231102	132400	52077660	15400	15400	15400	15400	0
403	20231102	132300	52077660	15400	15400	15400	15400	0
404	20231102	132200	52077660	15400	15370	15400	15370	21
405	20231102	132100	51754640	15400	15400	15400	15400	0
406	20231102	132000	51754640	15400	15400	15400	15400	0
407	20231102	131900	51754640	15400	15400	15400	15400	0
408	20231102	131800	51754640	15400	15390	15400	15370	25
409	20231102	131700	51370080	15390	15390	15390	15390	1
410	20231102	131600	51354690	15390	15390	15390	15390	0
411	20231102	131500	51354690	15390	15370	15390	15370	14
412	20231102	131400	51139410	15400	15400	15400	15400	3
413	20231102	131300	51093210	15410	15410	15410	15410	0
414	20231102	131200	51093210	15410	15410	15410	15410	1
415	20231102	131100	51077800	15370	15370	15370	15370	10
416	20231102	131000	50924100	15420	15420	15420	15420	0
417	20231102	130900	50924100	15420	15420	15420	15420	0
418	20231102	130800	50924100	15420	15420	15420	15420	7
419	20231102	130700	50816160	15420	15420	15420	15420	9
420	20231102	130600	50677380	15420	15420	15420	15420	0
421	20231102	130500	50677380	15420	15430	15430	15420	11
422	20231102	130400	50507750	15420	15420	15420	15420	10
423	20231102	130300	50353550	15470	15440	15470	15440	28
424	20231102	130200	49921050	15440	15440	15440	15440	1
425	20231102	130100	49905610	15430	15430	15430	15430	8
426	20231102	130000	49782170	15430	15430	15430	15430	1
427	20231102	125900	49766740	15450	15440	15450	15430	101
428	20231102	125800	48207780	15440	15440	15440	15440	0
429	20231102	125700	48207780	15440	15440	15440	15440	10
430	20231102	125600	48053380	15480	15480	15480	15480	0
431	20231102	125500	48053380	15480	15480	15480	15480	0
432	20231102	125400	48053380	15480	15480	15480	15480	1
433	20231102	125300	48037900	15440	15440	15440	15440	9
434	20231102	125200	47898940	15480	15480	15480	15480	0
435	20231102	125100	47898940	15480	15450	15480	15450	16
436	20231102	125000	47651640	15440	15440	15450	15440	27
437	20231102	124900	47234700	15450	15450	15450	15450	1
438	20231102	124800	47219250	15440	15440	15440	15440	0
439	20231102	124700	47219250	15440	15440	15440	15440	8
440	20231102	124600	47095730	15440	15440	15440	15440	9
441	20231102	124500	46956770	15460	15460	15460	15460	0
442	20231102	124400	46956770	15460	15460	15460	15460	0
443	20231102	124300	46956770	15460	15440	15460	15440	11
444	20231102	124200	46786910	15480	15480	15480	15480	0
445	20231102	124100	46786910	15480	15480	15480	15480	0
446	20231102	124000	46786910	15480	15480	15480	15480	0
447	20231102	123900	46786910	15480	15500	15500	15480	6
448	20231102	123800	46694010	15490	15480	15490	15480	20
449	20231102	123700	46384360	15480	15460	15480	15460	43
450	20231102	123600	45719230	15460	15500	15510	15430	41
451	20231102	123500	45084710	15500	15500	15500	15500	1
452	20231102	123400	45069210	15430	15430	15430	15430	0
453	20231102	123300	45069210	15430	15430	15430	15430	0
454	20231102	123200	45069210	15430	15520	15520	15430	10
455	20231102	123100	44914820	15640	15640	15640	15640	0
456	20231102	123000	44914820	15640	15640	15640	15640	0
457	20231102	122900	44914820	15640	15640	15640	15640	1
458	20231102	122800	44899180	15410	15430	15670	15410	161
459	20231102	122700	42398450	15440	15390	15440	15390	30
460	20231102	122600	41936150	15380	15380	15380	15380	0
461	20231102	122500	41936150	15380	15380	15380	15380	29
462	20231102	122400	41490130	15390	15390	15390	15390	0
463	20231102	122300	41490130	15390	15390	15390	15390	1
464	20231102	122200	41474740	15380	15380	15380	15380	0
465	20231102	122100	41474740	15380	15380	15380	15380	10
466	20231102	122000	41320940	15390	15390	15390	15390	11
467	20231102	121900	41151650	15380	15380	15380	15380	0
468	20231102	121800	41151650	15380	15380	15380	15380	9
469	20231102	121700	41013230	15400	15400	15400	15400	0
470	20231102	121600	41013230	15400	15400	15400	15400	0
471	20231102	121500	41013230	15400	15400	15400	15400	1
472	20231102	121400	40997830	15380	15420	15420	15380	12
473	20231102	121300	40813200	15400	15430	15430	15400	300
474	20231102	121200	36192600	15430	15430	15430	15430	0
475	20231102	121100	36192600	15430	15430	15430	15430	9
476	20231102	121000	36053730	15410	15410	15410	15410	0
477	20231102	120900	36053730	15410	15410	15410	15410	0
478	20231102	120800	36053730	15410	15410	15410	15410	0
479	20231102	120700	36053730	15410	15410	15410	15410	10
480	20231102	120600	35899630	15510	15510	15510	15510	0
481	20231102	120500	35899630	15510	15510	15510	15510	1
482	20231102	120400	35884120	15400	15390	15400	15390	90
483	20231102	120300	34498640	15390	15390	15390	15390	0
484	20231102	120200	34498640	15390	15390	15390	15390	0
485	20231102	120100	34498640	15390	15390	15390	15390	0
486	20231102	120000	34498640	15390	15400	15400	15360	30
487	20231102	115900	34037140	15400	15400	15400	15400	0
488	20231102	115800	34037140	15400	15380	15400	15380	30
489	20231102	115700	33575440	15370	15310	15370	15310	10
490	20231102	115600	33422280	15450	15450	15450	15450	40
491	20231102	115500	32804280	15450	15450	15450	15450	1
492	20231102	115400	32788830	15450	15450	15450	15450	0
493	20231102	115300	32788830	15450	15450	15450	15450	10
494	20231102	115200	32634330	15460	15460	15460	15460	0
495	20231102	115100	32634330	15460	15460	15460	15460	0
496	20231102	115000	32634330	15460	15460	15460	15460	10
497	20231102	114900	32479730	15450	15470	15470	15450	12
498	20231102	114800	32294270	15480	15480	15480	15480	0
499	20231102	114700	32294270	15480	15480	15480	15480	1
500	20231102	114600	32278790	15500	15500	15500	15500	35
501	20231102	114500	31736290	15530	15530	15530	15530	9
502	20231102	114400	31596520	15530	15530	15530	15530	4
503	20231102	114300	31534400	15530	15540	15540	15530	29
504	20231102	114200	31083880	15540	15550	15550	15540	78
505	20231102	114100	29871070	15550	15550	15550	15550	0
506	20231102	114000	29871070	15550	15550	15550	15550	0
507	20231102	113900	29871070	15550	15550	15550	15550	10
508	20231102	113800	29715570	15550	15550	15550	15550	0
509	20231102	113700	29715570	15550	15550	15550	15550	0
510	20231102	113600	29715570	15550	15550	15550	15550	0
511	20231102	113500	29715570	15550	15600	15600	15550	10
512	20231102	113400	29560020	15600	15600	15600	15600	0
513	20231102	113300	29560020	15600	15600	15600	15600	1
514	20231102	113200	29544420	15610	15610	15610	15610	58
515	20231102	113100	28639040	15610	15610	15610	15610	10
516	20231102	113000	28482940	15610	15610	15610	15610	0
517	20231102	112900	28482940	15610	15610	15610	15610	0
518	20231102	112800	28482940	15610	15610	15610	15610	20
519	20231102	112700	28170740	15620	15620	15620	15620	0
520	20231102	112600	28170740	15620	15620	15620	15620	0
521	20231102	112500	28170740	15620	15610	15620	15610	15
522	20231102	112400	27936540	15610	15610	15610	15610	0
523	20231102	112300	27936540	15610	15610	15610	15610	0
524	20231102	112200	27936540	15610	15610	15610	15610	0
525	20231102	112100	27936540	15610	15610	15610	15610	9
526	20231102	112000	27796050	15640	15640	15640	15640	7
527	20231102	111900	27686570	15640	15620	15640	15620	39
528	20231102	111800	27076970	15610	15610	15610	15610	10
529	20231102	111700	26920870	15630	15630	15630	15630	0
530	20231102	111600	26920870	15630	15630	15630	15630	1
531	20231102	111500	26905240	15610	15610	15610	15610	0
532	20231102	111400	26905240	15610	15610	15610	15610	9
533	20231102	111300	26764750	15620	15620	15620	15620	0
534	20231102	111200	26764750	15620	15620	15620	15620	20
535	20231102	111100	26452350	15610	15610	15610	15610	10
536	20231102	111000	26296250	15610	15610	15610	15610	0
537	20231102	110900	26296250	15610	15610	15610	15610	0
538	20231102	110800	26296250	15610	15610	15610	15610	0
539	20231102	110700	26296250	15610	15610	15610	15610	9
540	20231102	110600	26155760	15640	15640	15640	15640	0
541	20231102	110500	26155760	15640	15640	15640	15640	10
542	20231102	110400	25999360	15610	15610	15610	15610	0
543	20231102	110300	25999360	15610	15620	15620	15610	19
544	20231102	110200	25702760	15610	15600	15610	15600	21
545	20231102	110100	25374990	15590	15590	15590	15590	0
546	20231102	110000	25374990	15590	15590	15590	15590	9
547	20231102	105900	25234680	15590	15550	15590	15550	29
548	20231102	105800	24783370	15540	15540	15540	15540	0
549	20231102	105700	24783370	15540	15540	15540	15540	0
550	20231102	105600	24783370	15540	15540	15540	15540	10
551	20231102	105500	24627970	15550	15550	15550	15550	0
552	20231102	105400	24627970	15550	15550	15550	15550	0
553	20231102	105300	24627970	15550	15550	15550	15550	9
554	20231102	105200	24488020	15550	15550	15550	15550	7
555	20231102	105100	24379170	15550	15550	15550	15550	0
556	20231102	105000	24379170	15550	15550	15550	15550	0
557	20231102	104900	24379170	15550	15550	15550	15550	10
558	20231102	104800	24223670	15560	15540	15560	15540	34
559	20231102	104700	23695070	15530	15530	15530	15530	0
560	20231102	104600	23695070	15530	15530	15530	15530	9
561	20231102	104500	23555300	15530	15530	15530	15530	0
562	20231102	104400	23555300	15530	15530	15530	15530	0
563	20231102	104300	23555300	15530	15530	15530	15530	0
564	20231102	104200	23555300	15530	15560	15560	15530	18
565	20231102	104100	23275520	15580	15580	15580	15580	0
566	20231102	104000	23275520	15580	15580	15580	15580	0
567	20231102	103900	23275520	15580	15580	15590	15530	50
568	20231102	103800	22496880	15580	15580	15580	15580	0
569	20231102	103700	22496880	15580	15580	15580	15580	0
570	20231102	103600	22496880	15580	15580	15580	15580	0
571	20231102	103500	22496880	15580	15580	15580	15580	10
572	20231102	103400	22341080	15590	15590	15590	15590	0
573	20231102	103300	22341080	15590	15590	15590	15590	0
574	20231102	103200	22341080	15590	15580	15590	15580	14
575	20231102	103100	22122910	15580	15580	15580	15580	0
576	20231102	103000	22122910	15580	15580	15580	15580	68
577	20231102	102900	21063470	15570	15580	15580	15570	90
578	20231102	102800	19662060	15600	15590	15600	15580	30
579	20231102	102700	19194360	15580	15580	15580	15580	0
580	20231102	102600	19194360	15580	15580	15580	15580	9
581	20231102	102500	19054140	15580	15580	15580	15580	0
582	20231102	102400	19054140	15580	15580	15580	15580	9
583	20231102	102300	18913920	15580	15580	15580	15580	16
584	20231102	102200	18664640	15590	15590	15590	15590	0
585	20231102	102100	18664640	15590	15590	15590	15590	5
586	20231102	102000	18586690	15600	15600	15600	15600	3
587	20231102	101900	18539890	15590	15590	15590	15590	5
588	20231102	101800	18461940	15590	15590	15590	15590	0
589	20231102	101700	18461940	15590	15590	15590	15590	10
590	20231102	101600	18306040	15590	15590	15590	15590	7
591	20231102	101500	18196910	15590	15590	15590	15590	0
592	20231102	101400	18196910	15590	15590	15590	15590	10
593	20231102	101300	18041010	15590	15590	15590	15590	0
594	20231102	101200	18041010	15590	15590	15590	15590	0
595	20231102	101100	18041010	15590	15590	15590	15590	0
596	20231102	101000	18041010	15590	15590	15590	15590	9
597	20231102	100900	17900700	15630	15630	15630	15630	0
598	20231102	100800	17900700	15630	15630	15630	15630	5
599	20231102	100700	17822550	15630	15630	15630	15630	10
600	20231102	100600	17666250	15630	15630	15630	15630	0
601	20231102	100500	17666250	15630	15630	15630	15630	0
602	20231102	100400	17666250	15630	15630	15630	15630	0
603	20231102	100300	17666250	15630	15640	15640	15630	18
604	20231102	100200	17384830	15620	15620	15620	15620	0
605	20231102	100100	17384830	15620	15610	15620	15610	15
606	20231102	100000	17150640	15600	15600	15600	15600	10
607	20231102	095900	16994640	15610	15610	15610	15610	0
608	20231102	095800	16994640	15610	15620	15620	15610	10
609	20231102	095700	16838490	15620	15620	15620	15620	0
610	20231102	095600	16838490	15620	15580	15620	15580	38
611	20231102	095500	16245400	15600	15600	15600	15600	0
612	20231102	095400	16245400	15600	15600	15600	15600	27
613	20231102	095300	15824200	15590	15580	15590	15580	60
614	20231102	095200	14888900	15600	15600	15600	15600	0
615	20231102	095100	14888900	15600	15600	15600	15600	0
616	20231102	095000	14888900	15600	15600	15600	15600	1
617	20231102	094900	14873300	15580	15580	15580	15580	9
618	20231102	094800	14733080	15610	15610	15610	15610	0
619	20231102	094700	14733080	15610	15610	15610	15610	0
620	20231102	094600	14733080	15610	15610	15610	15610	5
621	20231102	094500	14655030	15580	15580	15580	15580	10
622	20231102	094400	14499230	15580	15580	15580	15580	0
623	20231102	094300	14499230	15580	15580	15580	15580	0
624	20231102	094200	14499230	15580	15580	15580	15580	9
625	20231102	094100	14359010	15590	15590	15590	15590	7
626	20231102	094000	14249880	15590	15590	15590	15590	0
627	20231102	093900	14249880	15590	15590	15590	15590	1
628	20231102	093800	14234290	15590	15590	15590	15590	10
629	20231102	093700	14078390	15630	15630	15630	15630	0
630	20231102	093600	14078390	15630	15630	15630	15630	1
631	20231102	093500	14062760	15630	15590	15630	15590	10
632	20231102	093400	13906820	15630	15630	15630	15630	18
633	20231102	093300	13625480	15620	15620	15620	15620	10
634	20231102	093200	13469280	15630	15630	15630	15630	1
635	20231102	093100	13453650	15650	15650	15650	15650	52
636	20231102	093000	12639850	15690	15690	15690	15690	0
637	20231102	092900	12639850	15690	15650	15690	15650	27
638	20231102	092800	12216340	15650	15650	15650	15650	10
639	20231102	092700	12059840	15640	15640	15640	15640	0
640	20231102	092600	12059840	15640	15640	15640	15640	0
641	20231102	092500	12059840	15640	15640	15640	15640	0
642	20231102	092400	12059840	15640	15640	15640	15640	0
643	20231102	092300	12059840	15640	15640	15640	15640	0
644	20231102	092200	12059840	15640	15640	15640	15640	0
645	20231102	092100	12059840	15640	15640	15640	15640	0
646	20231102	092000	12059840	15640	15640	15640	15640	0
647	20231102	091900	12059840	15640	15640	15640	15640	0
648	20231102	091800	12059840	15640	15640	15640	15640	0
649	20231102	091700	12059840	15640	15640	15640	15640	0
650	20231102	091600	12059840	15640	15640	15640	15640	0
651	20231102	091500	12059840	15640	15760	15760	15640	492
652	20231102	091400	4334520	15770	15770	15770	15770	0
653	20231102	091300	4334520	15770	15770	15770	15770	1
654	20231102	091200	4318750	15730	15710	15730	15710	136
655	20231102	091100	2179840	15710	15710	15710	15710	1
656	20231102	091000	2164130	15700	15660	15700	15660	35
657	20231102	090900	1615390	15660	15660	15660	15660	0
658	20231102	090800	1615390	15660	15660	15660	15660	24
659	20231102	090700	1239550	15650	15650	15650	15650	0
660	20231102	090600	1239550	15650	15650	15650	15650	0
661	20231102	090500	1239550	15650	15650	15650	15650	0
662	20231102	090400	1239550	15650	15650	15650	15650	0
663	20231102	090300	1239550	15650	15650	15650	15650	0
664	20231102	090200	1239550	15650	15650	15650	15650	0
665	20231102	090100	1239550	15650	15650	15650	15650	15
666	20231102	090000	1004800	15700	15700	15700	15700	64