KissMeData/091580/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195800	982012710	15150	15150	15150	15150	2156
3	20231102	195700	982012710	15150	15150	15150	15150	0
4	20231102	195600	982012710	15150	15150	15150	15150	0
5	20231102	195500	982012710	15150	15150	15150	15150	0
6	20231102	195400	982012710	15150	15150	15150	15150	0
7	20231102	195300	982012710	15150	15150	15150	15150	0
8	20231102	195200	982012710	15150	15150	15150	15150	0
9	20231102	195100	982012710	15150	15150	15150	15150	0
10	20231102	195000	982012710	15150	15150	15150	15150	0
11	20231102	194900	982012710	15150	15150	15150	15150	0
12	20231102	194800	982012710	15150	15150	15150	15150	0
13	20231102	194700	982012710	15150	15150	15150	15150	0
14	20231102	194600	982012710	15150	15150	15150	15150	0
15	20231102	194500	982012710	15150	15150	15150	15150	0
16	20231102	194400	982012710	15150	15150	15150	15150	0
17	20231102	194300	982012710	15150	15150	15150	15150	0
18	20231102	194200	982012710	15150	15150	15150	15150	0
19	20231102	194100	982012710	15150	15150	15150	15150	0
20	20231102	194000	982012710	15150	15150	15150	15150	0
21	20231102	193900	982012710	15150	15150	15150	15150	0
22	20231102	193800	982012710	15150	15150	15150	15150	0
23	20231102	193700	982012710	15150	15150	15150	15150	0
24	20231102	193600	982012710	15150	15150	15150	15150	0
25	20231102	193500	982012710	15150	15150	15150	15150	0
26	20231102	193400	982012710	15150	15150	15150	15150	0
27	20231102	193300	982012710	15150	15150	15150	15150	0
28	20231102	193200	982012710	15150	15150	15150	15150	0
29	20231102	193100	982012710	15150	15150	15150	15150	0
30	20231102	193000	982012710	15150	15150	15150	15150	0
31	20231102	192900	982012710	15150	15150	15150	15150	0
32	20231102	192800	982012710	15150	15150	15150	15150	2156
33	20231102	192700	982012710	15150	15150	15150	15150	0
34	20231102	192600	982012710	15150	15150	15150	15150	0
35	20231102	192500	982012710	15150	15150	15150	15150	0
36	20231102	192400	982012710	15150	15150	15150	15150	0
37	20231102	192300	982012710	15150	15150	15150	15150	0
38	20231102	192200	982012710	15150	15150	15150	15150	0
39	20231102	192100	982012710	15150	15150	15150	15150	0
40	20231102	192000	982012710	15150	15150	15150	15150	0
41	20231102	191900	982012710	15150	15150	15150	15150	0
42	20231102	191800	982012710	15150	15150	15150	15150	0
43	20231102	191700	982012710	15150	15150	15150	15150	0
44	20231102	191600	982012710	15150	15150	15150	15150	0
45	20231102	191500	982012710	15150	15150	15150	15150	0
46	20231102	191400	982012710	15150	15150	15150	15150	0
47	20231102	191300	982012710	15150	15150	15150	15150	0
48	20231102	191200	982012710	15150	15150	15150	15150	0
49	20231102	191100	982012710	15150	15150	15150	15150	0
50	20231102	191000	982012710	15150	15150	15150	15150	0
51	20231102	190900	982012710	15150	15150	15150	15150	0
52	20231102	190800	982012710	15150	15150	15150	15150	0
53	20231102	190700	982012710	15150	15150	15150	15150	0
54	20231102	190600	982012710	15150	15150	15150	15150	0
55	20231102	190500	982012710	15150	15150	15150	15150	0
56	20231102	190400	982012710	15150	15150	15150	15150	0
57	20231102	190300	982012710	15150	15150	15150	15150	0
58	20231102	190200	982012710	15150	15150	15150	15150	0
59	20231102	190100	982012710	15150	15150	15150	15150	0
60	20231102	190000	982012710	15150	15150	15150	15150	0
61	20231102	185900	982012710	15150	15150	15150	15150	0
62	20231102	185800	982012710	15150	15150	15150	15150	2156
63	20231102	185700	982012710	15150	15150	15150	15150	0
64	20231102	185600	982012710	15150	15150	15150	15150	0
65	20231102	185500	982012710	15150	15150	15150	15150	0
66	20231102	185400	982012710	15150	15150	15150	15150	0
67	20231102	185300	982012710	15150	15150	15150	15150	0
68	20231102	185200	982012710	15150	15150	15150	15150	0
69	20231102	185100	982012710	15150	15150	15150	15150	0
70	20231102	185000	982012710	15150	15150	15150	15150	0
71	20231102	184900	982012710	15150	15150	15150	15150	0
72	20231102	184800	982012710	15150	15150	15150	15150	0
73	20231102	184700	982012710	15150	15150	15150	15150	0
74	20231102	184600	982012710	15150	15150	15150	15150	0
75	20231102	184500	982012710	15150	15150	15150	15150	0
76	20231102	184400	982012710	15150	15150	15150	15150	0
77	20231102	184300	982012710	15150	15150	15150	15150	0
78	20231102	184200	982012710	15150	15150	15150	15150	0
79	20231102	184100	982012710	15150	15150	15150	15150	0
80	20231102	184000	982012710	15150	15150	15150	15150	0
81	20231102	183900	982012710	15150	15150	15150	15150	0
82	20231102	183800	982012710	15150	15150	15150	15150	0
83	20231102	183700	982012710	15150	15150	15150	15150	0
84	20231102	183600	982012710	15150	15150	15150	15150	0
85	20231102	183500	982012710	15150	15150	15150	15150	0
86	20231102	183400	982012710	15150	15150	15150	15150	0
87	20231102	183300	982012710	15150	15150	15150	15150	0
88	20231102	183200	982012710	15150	15150	15150	15150	0
89	20231102	183100	982012710	15150	15150	15150	15150	0
90	20231102	183000	982012710	15150	15150	15150	15150	0
91	20231102	182900	982012710	15150	15150	15150	15150	0
92	20231102	182800	982012710	15150	15150	15150	15150	2156
93	20231102	182700	982012710	15150	15150	15150	15150	0
94	20231102	182600	982012710	15150	15150	15150	15150	0
95	20231102	182500	982012710	15150	15150	15150	15150	0
96	20231102	182400	982012710	15150	15150	15150	15150	0
97	20231102	182300	982012710	15150	15150	15150	15150	0
98	20231102	182200	982012710	15150	15150	15150	15150	0
99	20231102	182100	982012710	15150	15150	15150	15150	0
100	20231102	182000	982012710	15150	15150	15150	15150	0
101	20231102	181900	982012710	15150	15150	15150	15150	0
102	20231102	181800	982012710	15150	15150	15150	15150	0
103	20231102	181700	982012710	15150	15150	15150	15150	0
104	20231102	181600	982012710	15150	15150	15150	15150	0
105	20231102	181500	982012710	15150	15150	15150	15150	0
106	20231102	181400	982012710	15150	15150	15150	15150	0
107	20231102	181300	982012710	15150	15150	15150	15150	0
108	20231102	181200	982012710	15150	15150	15150	15150	0
109	20231102	181100	982012710	15150	15150	15150	15150	0
110	20231102	181000	982012710	15150	15150	15150	15150	0
111	20231102	180900	982012710	15150	15150	15150	15150	0
112	20231102	180800	982012710	15150	15150	15150	15150	0
113	20231102	180700	982012710	15150	15150	15150	15150	0
114	20231102	180600	982012710	15150	15150	15150	15150	0
115	20231102	180500	982012710	15150	15150	15150	15150	0
116	20231102	180400	982012710	15150	15150	15150	15150	0
117	20231102	180300	982012710	15150	15150	15150	15150	0
118	20231102	180200	982012710	15150	15150	15150	15150	0
119	20231102	180100	982012710	15150	15150	15150	15150	0
120	20231102	180000	982012710	15150	15150	15150	15150	0
121	20231102	175900	982012710	15150	15150	15150	15150	0
122	20231102	175800	982012710	15150	15150	15150	15150	2156
123	20231102	175700	982012710	15150	15150	15150	15150	0
124	20231102	175600	982012710	15150	15150	15150	15150	0
125	20231102	175500	982012710	15150	15150	15150	15150	0
126	20231102	175400	982012710	15150	15150	15150	15150	0
127	20231102	175300	982012710	15150	15150	15150	15150	0
128	20231102	175200	982012710	15150	15150	15150	15150	0
129	20231102	175100	982012710	15150	15150	15150	15150	0
130	20231102	175000	982012710	15150	15150	15150	15150	0
131	20231102	174900	982012710	15150	15150	15150	15150	0
132	20231102	174800	982012710	15150	15150	15150	15150	0
133	20231102	174700	982012710	15150	15150	15150	15150	0
134	20231102	174600	982012710	15150	15150	15150	15150	0
135	20231102	174500	982012710	15150	15150	15150	15150	0
136	20231102	174400	982012710	15150	15150	15150	15150	0
137	20231102	174300	982012710	15150	15150	15150	15150	0
138	20231102	174200	982012710	15150	15150	15150	15150	0
139	20231102	174100	982012710	15150	15150	15150	15150	0
140	20231102	174000	982012710	15150	15150	15150	15150	0
141	20231102	173900	982012710	15150	15150	15150	15150	0
142	20231102	173800	982012710	15150	15150	15150	15150	0
143	20231102	173700	982012710	15150	15150	15150	15150	0
144	20231102	173600	982012710	15150	15150	15150	15150	0
145	20231102	173500	982012710	15150	15150	15150	15150	0
146	20231102	173400	982012710	15150	15150	15150	15150	0
147	20231102	173300	982012710	15150	15150	15150	15150	0
148	20231102	173200	982012710	15150	15150	15150	15150	0
149	20231102	173100	982012710	15150	15150	15150	15150	0
150	20231102	173000	982012710	15150	15150	15150	15150	0
151	20231102	172900	982012710	15150	15150	15150	15150	0
152	20231102	172800	982012710	15150	15150	15150	15150	2156
153	20231102	172700	982012710	15150	15150	15150	15150	0
154	20231102	172600	982012710	15150	15150	15150	15150	0
155	20231102	172500	982012710	15150	15150	15150	15150	0
156	20231102	172400	982012710	15150	15150	15150	15150	0
157	20231102	172300	982012710	15150	15150	15150	15150	0
158	20231102	172200	982012710	15150	15150	15150	15150	0
159	20231102	172100	982012710	15150	15150	15150	15150	0
160	20231102	172000	982012710	15150	15150	15150	15150	0
161	20231102	171900	982012710	15150	15150	15150	15150	0
162	20231102	171800	982012710	15150	15150	15150	15150	0
163	20231102	171700	982012710	15150	15150	15150	15150	0
164	20231102	171600	982012710	15150	15150	15150	15150	0
165	20231102	171500	982012710	15150	15150	15150	15150	0
166	20231102	171400	982012710	15150	15150	15150	15150	0
167	20231102	171300	982012710	15150	15150	15150	15150	0
168	20231102	171200	982012710	15150	15150	15150	15150	0
169	20231102	171100	982012710	15150	15150	15150	15150	0
170	20231102	171000	982012710	15150	15150	15150	15150	0
171	20231102	170900	982012710	15150	15150	15150	15150	0
172	20231102	170800	982012710	15150	15150	15150	15150	0
173	20231102	170700	982012710	15150	15150	15150	15150	0
174	20231102	170600	982012710	15150	15150	15150	15150	0
175	20231102	170500	982012710	15150	15150	15150	15150	0
176	20231102	170400	982012710	15150	15150	15150	15150	0
177	20231102	170300	982012710	15150	15150	15150	15150	0
178	20231102	170200	982012710	15150	15150	15150	15150	0
179	20231102	170100	982012710	15150	15150	15150	15150	0
180	20231102	170000	982012710	15150	15150	15150	15150	0
181	20231102	165900	982012710	15150	15150	15150	15150	0
182	20231102	165800	982012710	15150	15150	15150	15150	2156
183	20231102	165700	982012710	15150	15150	15150	15150	0
184	20231102	165600	982012710	15150	15150	15150	15150	0
185	20231102	165500	982012710	15150	15150	15150	15150	0
186	20231102	165400	982012710	15150	15150	15150	15150	0
187	20231102	165300	982012710	15150	15150	15150	15150	0
188	20231102	165200	982012710	15150	15150	15150	15150	0
189	20231102	165100	982012710	15150	15150	15150	15150	0
190	20231102	165000	982012710	15150	15150	15150	15150	0
191	20231102	164900	982012710	15150	15150	15150	15150	0
192	20231102	164800	982012710	15150	15150	15150	15150	0
193	20231102	164700	982012710	15150	15150	15150	15150	0
194	20231102	164600	982012710	15150	15150	15150	15150	0
195	20231102	164500	982012710	15150	15150	15150	15150	0
196	20231102	164400	982012710	15150	15150	15150	15150	0
197	20231102	164300	982012710	15150	15150	15150	15150	0
198	20231102	164200	982012710	15150	15150	15150	15150	0
199	20231102	164100	982012710	15150	15150	15150	15150	0
200	20231102	164000	982012710	15150	15150	15150	15150	0
201	20231102	163900	982012710	15150	15150	15150	15150	0
202	20231102	163800	982012710	15150	15150	15150	15150	0
203	20231102	163700	982012710	15150	15150	15150	15150	0
204	20231102	163600	982012710	15150	15150	15150	15150	0
205	20231102	163500	982012710	15150	15150	15150	15150	0
206	20231102	163400	982012710	15150	15150	15150	15150	0
207	20231102	163300	982012710	15150	15150	15150	15150	0
208	20231102	163200	982012710	15150	15150	15150	15150	0
209	20231102	163100	982012710	15150	15150	15150	15150	0
210	20231102	163000	982012710	15150	15150	15150	15150	0
211	20231102	162900	982012710	15150	15150	15150	15150	0
212	20231102	162800	982012710	15150	15150	15150	15150	2156
213	20231102	162700	982012710	15150	15150	15150	15150	0
214	20231102	162600	982012710	15150	15150	15150	15150	0
215	20231102	162500	982012710	15150	15150	15150	15150	0
216	20231102	162400	982012710	15150	15150	15150	15150	0
217	20231102	162300	982012710	15150	15150	15150	15150	0
218	20231102	162200	982012710	15150	15150	15150	15150	0
219	20231102	162100	982012710	15150	15150	15150	15150	0
220	20231102	162000	982012710	15150	15150	15150	15150	0
221	20231102	161900	982012710	15150	15150	15150	15150	0
222	20231102	161800	982012710	15150	15150	15150	15150	0
223	20231102	161700	982012710	15150	15150	15150	15150	0
224	20231102	161600	982012710	15150	15150	15150	15150	0
225	20231102	161500	982012710	15150	15150	15150	15150	0
226	20231102	161400	982012710	15150	15150	15150	15150	0
227	20231102	161300	982012710	15150	15150	15150	15150	0
228	20231102	161200	982012710	15150	15150	15150	15150	0
229	20231102	161100	982012710	15150	15150	15150	15150	0
230	20231102	161000	982012710	15150	15150	15150	15150	0
231	20231102	160900	982012710	15150	15150	15150	15150	0
232	20231102	160800	982012710	15150	15150	15150	15150	0
233	20231102	160700	982012710	15150	15150	15150	15150	0
234	20231102	160600	982012710	15150	15150	15150	15150	0
235	20231102	160500	982012710	15150	15150	15150	15150	0
236	20231102	160400	982012710	15150	15150	15150	15150	0
237	20231102	160300	982012710	15150	15150	15150	15150	0
238	20231102	160200	982012710	15150	15150	15150	15150	0
239	20231102	160100	982012710	15150	15150	15150	15150	0
240	20231102	160000	982012710	15150	15150	15150	15150	0
241	20231102	155900	982012710	15150	15150	15150	15150	0
242	20231102	155800	982012710	15150	15150	15150	15150	2156
243	20231102	155700	982012710	15150	15150	15150	15150	0
244	20231102	155600	982012710	15150	15150	15150	15150	0
245	20231102	155500	982012710	15150	15150	15150	15150	0
246	20231102	155400	982012710	15150	15150	15150	15150	0
247	20231102	155300	982012710	15150	15150	15150	15150	0
248	20231102	155200	982012710	15150	15150	15150	15150	0
249	20231102	155100	982012710	15150	15150	15150	15150	0
250	20231102	155000	982012710	15150	15150	15150	15150	0
251	20231102	154900	982012710	15150	15150	15150	15150	0
252	20231102	154800	982012710	15150	15150	15150	15150	0
253	20231102	154700	982012710	15150	15150	15150	15150	0
254	20231102	154600	982012710	15150	15150	15150	15150	0
255	20231102	154500	982012710	15150	15150	15150	15150	0
256	20231102	154400	982012710	15150	15150	15150	15150	0
257	20231102	154300	982012710	15150	15150	15150	15150	0
258	20231102	154200	982012710	15150	15150	15150	15150	0
259	20231102	154100	982012710	15150	15150	15150	15150	0
260	20231102	154000	982012710	15150	15150	15150	15150	0
261	20231102	153900	982012710	15150	15150	15150	15150	0
262	20231102	153800	982012710	15150	15150	15150	15150	0
263	20231102	153700	982012710	15150	15150	15150	15150	0
264	20231102	153600	982012710	15150	15150	15150	15150	0
265	20231102	153500	982012710	15150	15150	15150	15150	0
266	20231102	153400	982012710	15150	15150	15150	15150	0
267	20231102	153300	982012710	15150	15150	15150	15150	0
268	20231102	153200	982012710	15150	15150	15150	15150	0
269	20231102	153100	982012710	15150	15150	15150	15150	0
270	20231102	153000	982012710	15150	15150	15150	15150	2156
271	20231102	152900	949349310	15140	15140	15140	15140	0
272	20231102	152800	949349310	15140	15140	15140	15140	0
273	20231102	152700	949349310	15140	15140	15140	15140	0
274	20231102	152600	949349310	15140	15140	15140	15140	0
275	20231102	152500	949349310	15140	15140	15140	15140	0
276	20231102	152400	949349310	15140	15140	15140	15140	0
277	20231102	152300	949349310	15140	15140	15140	15140	0
278	20231102	152200	949349310	15140	15140	15140	15140	0
279	20231102	152100	949349310	15140	15140	15140	15140	0
280	20231102	152000	949349310	15140	15140	15140	15140	0
281	20231102	151900	949349310	15140	15130	15140	15120	336
282	20231102	151800	944268830	15140	15140	15140	15130	133
283	20231102	151700	942256470	15140	15130	15140	15130	615
284	20231102	151600	932948740	15120	15120	15120	15120	50
285	20231102	151500	932192740	15130	15130	15140	15130	84
286	20231102	151400	930921810	15130	15120	15140	15120	29
287	20231102	151300	930483140	15120	15130	15130	15120	28
288	20231102	151200	930059570	15120	15120	15120	15120	5
289	20231102	151100	929983970	15120	15120	15120	15120	11
290	20231102	151000	929817650	15140	15140	15140	15140	0
291	20231102	150900	929817650	15140	15130	15140	15110	623
292	20231102	150800	920397820	15130	15130	15130	15130	1419
293	20231102	150700	898928350	15130	15130	15130	15130	354
294	20231102	150600	893572330	15140	15140	15140	15140	0
295	20231102	150500	893572330	15140	15140	15140	15140	0
296	20231102	150400	893572330	15140	15140	15140	15140	1
297	20231102	150300	893557190	15120	15130	15130	15120	117
298	20231102	150200	891787020	15130	15130	15130	15130	1
299	20231102	150100	891771890	15130	15130	15130	15130	109
300	20231102	150000	890122720	15130	15130	15130	15130	282
301	20231102	145900	885856060	15120	15120	15120	15120	5
302	20231102	145800	885780460	15120	15120	15120	15120	2
303	20231102	145700	885750220	15130	15120	15130	15120	62
304	20231102	145600	884812760	15120	15130	15130	15120	6
305	20231102	145500	884722000	15130	15130	15130	15130	3
306	20231102	145400	884676610	15120	15120	15120	15120	85
307	20231102	145300	883391410	15130	15140	15140	15130	22
308	20231102	145200	883058540	15130	15130	15130	15130	184
309	20231102	145100	880274620	15140	15140	15140	15130	59
310	20231102	145000	879381770	15130	15140	15140	15130	110
311	20231102	144900	877717460	15130	15130	15130	15130	40
312	20231102	144800	877112260	15140	15140	15140	15140	0
313	20231102	144700	877112260	15140	15140	15140	15130	32
314	20231102	144600	876627890	15140	15140	15140	15140	1
315	20231102	144500	876612750	15130	15130	15130	15130	14
316	20231102	144400	876400930	15140	15120	15140	15120	2
317	20231102	144300	876370670	15120	15140	15140	15120	22
318	20231102	144200	876037990	15130	15130	15130	15130	0
319	20231102	144100	876037990	15130	15120	15130	15120	93
320	20231102	144000	874631070	15120	15120	15120	15120	60
321	20231102	143900	873723870	15120	15120	15120	15120	11
322	20231102	143800	873557550	15120	15120	15120	15120	30
323	20231102	143700	873103950	15120	15120	15130	15120	12
324	20231102	143600	872922500	15130	15120	15130	15120	14
325	20231102	143500	872710810	15130	15130	15130	15130	1
326	20231102	143400	872695680	15120	15130	15130	15120	23
327	20231102	143300	872347850	15140	15140	15140	15140	1
328	20231102	143200	872332710	15130	15130	15130	15130	1
329	20231102	143100	872317580	15130	15130	15130	15130	2
330	20231102	143000	872287320	15140	15120	15140	15120	140
331	20231102	142900	870167900	15120	15140	15140	15120	3
332	20231102	142800	870122520	15120	15130	15130	15120	50
333	20231102	142700	869366310	15140	15130	15140	15130	103
334	20231102	142600	867807910	15130	15120	15130	15120	610
335	20231102	142500	858578700	15130	15130	15130	15130	0
336	20231102	142400	858578700	15130	15120	15130	15120	10
337	20231102	142300	858427470	15130	15130	15130	15130	10
338	20231102	142200	858276170	15120	15130	15130	15120	64
339	20231102	142100	857308470	15120	15120	15120	15120	0
340	20231102	142000	857308470	15120	15120	15120	15120	2
341	20231102	141900	857278230	15120	15120	15120	15120	9
342	20231102	141800	857142150	15130	15120	15130	15120	14
343	20231102	141700	856930370	15120	15120	15120	15120	2
344	20231102	141600	856900130	15120	15120	15120	15120	24
345	20231102	141500	856537250	15120	15120	15120	15120	75
346	20231102	141400	855403250	15120	15120	15120	15120	0
347	20231102	141300	855403250	15120	15110	15120	15110	51
348	20231102	141200	854632630	15110	15110	15110	15110	50
349	20231102	141100	853877130	15120	15120	15120	15120	74
350	20231102	141000	852758250	15110	15110	15110	15110	7
351	20231102	140900	852652480	15110	15110	15110	15110	157
352	20231102	140800	850280210	15120	15120	15120	15120	3
353	20231102	140700	850234850	15130	15130	15130	15130	0
354	20231102	140600	850234850	15130	15130	15130	15130	0
355	20231102	140500	850234850	15130	15130	15130	15130	0
356	20231102	140400	850234850	15130	15120	15130	15120	11
357	20231102	140300	850068520	15130	15130	15130	15130	0
358	20231102	140200	850068520	15130	15130	15130	15130	0
359	20231102	140100	850068520	15130	15130	15130	15130	0
360	20231102	140000	850068520	15130	15120	15130	15120	150
361	20231102	135900	847799150	15120	15120	15120	15120	224
362	20231102	135800	844412270	15120	15120	15120	15120	5
363	20231102	135700	844336670	15140	15140	15140	15140	2
364	20231102	135600	844306390	15120	15120	15120	15120	5
365	20231102	135500	844230790	15140	15120	15140	15120	105
366	20231102	135400	842643130	15120	15140	15140	15120	21
367	20231102	135300	842325290	15120	15120	15120	15120	54
368	20231102	135200	841508810	15120	15120	15120	15120	5
369	20231102	135100	841433210	15140	15140	15140	15140	0
370	20231102	135000	841433210	15140	15130	15140	15120	195
371	20231102	134900	838483020	15140	15120	15140	15120	610
372	20231102	134800	829256800	15120	15110	15120	15110	13
373	20231102	134700	829060260	15110	15110	15110	15110	9
374	20231102	134600	828924270	15120	15120	15120	15110	8
375	20231102	134500	828803360	15110	15110	15110	15110	5
376	20231102	134400	828727810	15120	15120	15120	15120	0
377	20231102	134300	828727810	15120	15120	15120	15120	1
378	20231102	134200	828712690	15120	15120	15120	15120	14
379	20231102	134100	828501010	15120	15120	15120	15110	11
380	20231102	134000	828334700	15120	15110	15120	15110	17
381	20231102	133900	828077800	15100	15100	15100	15100	168
382	20231102	133800	825541000	15100	15090	15100	15090	2
383	20231102	133700	825510810	15100	15100	15100	15100	199
384	20231102	133600	822505910	15100	15090	15100	15090	885
385	20231102	133500	809143900	15100	15090	15100	15090	6
386	20231102	133400	809053350	15100	15090	15100	15080	129
387	20231102	133300	807106740	15090	15090	15090	15090	0
388	20231102	133200	807106740	15090	15080	15090	15080	13
389	20231102	133100	806910690	15090	15090	15090	15090	0
390	20231102	133000	806910690	15090	15090	15090	15090	0
391	20231102	132900	806910690	15090	15100	15100	15090	18
392	20231102	132800	806639060	15090	15090	15090	15090	3
393	20231102	132700	806593790	15090	15100	15100	15090	76
394	20231102	132600	805446640	15100	15090	15100	15090	689
395	20231102	132500	795042750	15100	15100	15100	15100	187
396	20231102	132400	792219050	15090	15070	15090	15070	685
397	20231102	132300	781884730	15080	15070	15080	15070	130
398	20231102	132200	779924340	15080	15060	15080	15060	282
399	20231102	132100	775673570	15060	15060	15060	15060	149
400	20231102	132000	773429630	15050	15060	15060	15050	172
401	20231102	131900	770839360	15050	15050	15050	15050	578
402	20231102	131800	762140460	15050	15050	15050	15050	100
403	20231102	131700	760635460	15040	15040	15040	15040	9
404	20231102	131600	760500100	15040	15040	15040	15040	105
405	20231102	131500	758920900	15040	15040	15040	15040	1
406	20231102	131400	758905860	15020	15020	15020	15020	1
407	20231102	131300	758890840	15040	15040	15040	15040	1
408	20231102	131200	758875800	15030	15030	15030	15030	5
409	20231102	131100	758800650	15040	15040	15040	15040	53
410	20231102	131000	758003530	15040	15050	15050	15040	26
411	20231102	130900	757612290	15050	15050	15050	15050	31
412	20231102	130800	757145740	15050	15050	15050	15050	2
413	20231102	130700	757115640	15040	15040	15040	15040	0
414	20231102	130600	757115640	15040	15040	15040	15040	2
415	20231102	130500	757085560	15040	15040	15040	15040	80
416	20231102	130400	755882360	15040	15040	15040	15040	100
417	20231102	130300	754378360	15050	15050	15050	15050	0
418	20231102	130200	754378360	15050	15050	15050	15050	0
419	20231102	130100	754378360	15050	15040	15050	15040	15
420	20231102	130000	754152750	15020	15020	15020	15020	3
421	20231102	125900	754107690	15040	15040	15040	15040	1
422	20231102	125800	754092650	15050	15050	15050	15050	30
423	20231102	125700	753641150	15050	15050	15050	15050	40
424	20231102	125600	753039150	15050	15020	15050	15020	32
425	20231102	125500	752557820	15040	15040	15040	15040	0
426	20231102	125400	752557820	15040	15040	15040	15040	1
427	20231102	125300	752542780	15050	15050	15050	15050	1
428	20231102	125200	752527730	15050	15050	15050	15050	4
429	20231102	125100	752467530	15040	15040	15040	15040	48
430	20231102	125000	751745610	15040	15040	15040	15040	0
431	20231102	124900	751745610	15040	15030	15040	15030	224
432	20231102	124800	748378670	15020	15010	15020	15010	333
433	20231102	124700	743377120	15020	15020	15020	15020	0
434	20231102	124600	743377120	15020	15020	15020	15020	1
435	20231102	124500	743362100	15020	15020	15020	15020	0
436	20231102	124400	743362100	15020	15010	15020	15010	100
437	20231102	124300	741860980	15010	15010	15010	15010	12
438	20231102	124200	741680860	15010	15010	15010	15010	0
439	20231102	124100	741680860	15010	15000	15010	15000	908
440	20231102	124000	728060720	15000	14990	15000	14990	403
441	20231102	123900	722015740	14990	14990	14990	14990	0
442	20231102	123800	722015740	14990	14990	14990	14990	0
443	20231102	123700	722015740	14990	14980	14990	14980	26
444	20231102	123600	721626090	14970	14980	14980	14970	150
445	20231102	123500	719379110	14980	14980	14980	14980	0
446	20231102	123400	719379110	14980	14980	14980	14980	0
447	20231102	123300	719379110	14980	14980	14980	14980	2
448	20231102	123200	719349150	14980	14980	14980	14980	0
449	20231102	123100	719349150	14980	14980	14980	14980	0
450	20231102	123000	719349150	14980	14980	14990	14980	220
451	20231102	122900	716053450	15000	15000	15000	15000	50
452	20231102	122800	715303450	15000	14980	15000	14980	325
453	20231102	122700	710430360	14960	14960	14960	14960	0
454	20231102	122600	710430360	14960	14960	14960	14960	0
455	20231102	122500	710430360	14960	14960	14960	14960	0
456	20231102	122400	710430360	14960	14960	14960	14960	1
457	20231102	122300	710415400	15000	15000	15000	15000	0
458	20231102	122200	710415400	15000	14980	15000	14980	39
459	20231102	122100	709830800	14960	14960	14960	14960	2
460	20231102	122000	709800880	14940	14940	14940	14940	0
461	20231102	121900	709800880	14940	14940	14940	14940	0
462	20231102	121800	709800880	14940	14940	14940	14940	5
463	20231102	121700	709726180	14980	14980	14980	14980	379
464	20231102	121600	704048760	14980	14980	14980	14980	11
465	20231102	121500	703883980	15000	15000	15000	15000	1
466	20231102	121400	703868980	15000	15000	15000	15000	0
467	20231102	121300	703868980	15000	15000	15000	15000	0
468	20231102	121200	703868980	15000	15000	15000	15000	109
469	20231102	121100	702233980	15000	15000	15000	15000	2
470	20231102	121000	702203980	15020	15020	15020	15020	0
471	20231102	120900	702203980	15020	15010	15020	15010	78
472	20231102	120800	701032880	15000	15000	15000	15000	32
473	20231102	120700	700552880	15000	15000	15000	15000	11
474	20231102	120600	700387880	15000	15000	15000	15000	435
475	20231102	120500	693862880	14980	15000	15000	14980	16
476	20231102	120400	693623060	15000	15000	15000	15000	20
477	20231102	120300	693323060	15000	14980	15000	14980	3
478	20231102	120200	693278100	15000	14990	15000	14990	41
479	20231102	120100	692663500	14980	14980	14980	14980	148
480	20231102	120000	690446460	14970	14970	14970	14970	0
481	20231102	115900	690446460	14970	14960	14970	14960	422
482	20231102	115800	684129380	14960	14960	14960	14960	0
483	20231102	115700	684129380	14960	14940	14960	14940	8
484	20231102	115600	684009740	14960	14960	14960	14960	8
485	20231102	115500	683890060	14960	14940	14960	14940	26
486	20231102	115400	683501120	14960	14950	14970	14950	26
487	20231102	115300	683112380	14970	14950	14970	14950	52
488	20231102	115200	682334960	14950	14950	14950	14950	238
489	20231102	115100	678776860	14960	14960	14960	14960	31
490	20231102	115000	678313100	14960	14960	14960	14960	0
491	20231102	114900	678313100	14960	14970	14970	14960	49
492	20231102	114800	677579780	14970	14970	14970	14970	3
493	20231102	114700	677534870	14970	14970	14970	14970	0
494	20231102	114600	677534870	14970	14970	14980	14970	282
495	20231102	114500	673313250	14970	14970	14970	14970	21
496	20231102	114400	672998880	15010	15010	15010	15010	0
497	20231102	114300	672998880	15010	14970	15010	14970	4
498	20231102	114200	672938930	14990	14990	14990	14990	0
499	20231102	114100	672938930	14990	14990	14990	14990	0
500	20231102	114000	672938930	14990	15000	15000	14990	34
501	20231102	113900	672429030	15010	14980	15010	14980	12
502	20231102	113800	672248970	15010	14980	15010	14980	13
503	20231102	113700	672053970	14990	14990	14990	14990	10
504	20231102	113600	671904070	14990	14980	14990	14980	101
505	20231102	113500	670391060	14980	14990	14990	14980	4
506	20231102	113400	670331120	14980	14980	14980	14980	0
507	20231102	113300	670331120	14980	15000	15000	14980	2014
508	20231102	113200	640159300	15000	15000	15000	15000	3
509	20231102	113100	640114300	15000	15000	15000	15000	9
510	20231102	113000	639979300	15000	15010	15010	15000	100
511	20231102	112900	638478890	15010	15010	15010	15010	0
512	20231102	112800	638478890	15010	15000	15010	15000	15
513	20231102	112700	638253760	15000	15000	15000	15000	9
514	20231102	112600	638118760	15000	15000	15000	15000	3
515	20231102	112500	638073760	15000	15000	15000	15000	0
516	20231102	112400	638073760	15000	15000	15000	15000	2
517	20231102	112300	638043760	15030	15000	15030	15000	111
518	20231102	112200	636378530	15000	15010	15010	15000	107
519	20231102	112100	634772510	15010	15010	15010	15010	55
520	20231102	112000	633946960	15010	15000	15020	15000	61
521	20231102	111900	633031360	15000	15000	15000	15000	8
522	20231102	111800	632911360	15040	15000	15040	15000	10
523	20231102	111700	632761320	15030	15010	15030	15000	336
524	20231102	111600	627715800	15010	15020	15020	15010	10
525	20231102	111500	627565690	15010	15010	15010	15010	2
526	20231102	111400	627535670	15020	15010	15020	15010	163
527	20231102	111300	625087680	15020	15010	15020	15010	206
528	20231102	111200	621995580	15010	15010	15010	15010	0
529	20231102	111100	621995580	15010	15010	15020	15010	183
530	20231102	111000	619248390	15010	15010	15010	15010	106
531	20231102	110900	617657330	15010	15050	15050	15010	4
532	20231102	110800	617597210	15020	15020	15020	15020	260
533	20231102	110700	613692010	15030	15050	15050	15030	137
534	20231102	110600	611632020	15050	15050	15050	15050	55
535	20231102	110500	610804270	15050	15050	15050	15050	402
536	20231102	110400	604754170	15030	15030	15050	15030	12
537	20231102	110300	604573790	15030	15030	15030	15030	52
538	20231102	110200	603792230	15050	15030	15050	15030	118
539	20231102	110100	602018510	15030	15030	15030	15030	390
540	20231102	110000	596156810	15020	15020	15020	15020	0
541	20231102	105900	596156810	15020	15020	15020	15020	2
542	20231102	105800	596126770	15030	15060	15060	15030	47
543	20231102	105700	595419930	15060	15060	15060	15030	313
544	20231102	105600	590715210	15030	15050	15060	15030	33
545	20231102	105500	590218730	15030	15030	15030	15030	2
546	20231102	105400	590188670	15050	15030	15050	15030	12
547	20231102	105300	590008290	15050	15040	15050	15040	13
548	20231102	105200	589812760	15010	15010	15050	15010	73
549	20231102	105100	588716630	15070	15070	15070	15070	0
550	20231102	105000	588716630	15070	15010	15070	15010	52
551	20231102	104900	587935990	15010	15010	15010	15010	1
552	20231102	104800	587920980	15020	15070	15070	15020	241
553	20231102	104700	584290690	15090	15080	15090	15080	52
554	20231102	104600	583506520	15070	15070	15070	15070	272
555	20231102	104500	579407480	15080	15070	15080	15070	10
556	20231102	104400	579256770	15090	15070	15090	15070	14
557	20231102	104300	579045770	15090	15090	15090	15090	64
558	20231102	104200	578080010	15090	15070	15100	15070	448
559	20231102	104100	571321470	15070	15070	15080	15070	123
560	20231102	104000	569467760	15070	15040	15070	15020	1206
561	20231102	103900	551313020	15050	15040	15050	15040	34
562	20231102	103800	550801640	15040	15040	15040	15040	0
563	20231102	103700	550801640	15040	15050	15050	15040	57
564	20231102	103600	549944290	15050	15050	15050	15050	490
565	20231102	103500	542569790	15050	15030	15050	15030	312
566	20231102	103400	537877410	15040	15040	15040	15040	0
567	20231102	103300	537877410	15040	15030	15040	15030	63
568	20231102	103200	536930260	15040	15010	15040	14990	298
569	20231102	103100	532453130	14990	14990	15000	14990	725
570	20231102	103000	521579520	14990	14980	14990	14980	19
571	20231102	102900	521294890	14980	14980	14980	14970	7
572	20231102	102800	521190080	14990	14980	14990	14980	343
573	20231102	102700	516050690	14980	14980	14980	14980	0
574	20231102	102600	516050690	14980	14980	14980	14980	10
575	20231102	102500	515900890	14980	14980	14980	14980	100
576	20231102	102400	514402890	14980	14980	14980	14970	32
577	20231102	102300	513923540	14980	14980	14980	14980	1
578	20231102	102200	513908560	14950	14950	14950	14950	21
579	20231102	102100	513594610	14950	14950	14950	14950	0
580	20231102	102000	513594610	14950	14960	14970	14940	525
581	20231102	101900	505740370	14960	14930	14960	14930	7
582	20231102	101800	505635800	14930	14930	14950	14930	1493
583	20231102	101700	483328940	14930	14930	14930	14930	0
584	20231102	101600	483328940	14930	14930	14930	14930	1313
585	20231102	101500	463725850	14940	14940	14940	14940	0
586	20231102	101400	463725850	14940	14940	14940	14940	1001
587	20231102	101300	448770910	14940	14940	14940	14940	5
588	20231102	101200	448696210	14940	14940	14940	14940	102
589	20231102	101100	447172330	14940	14940	14940	14940	125
590	20231102	101000	445304830	14940	14940	14940	14940	162
591	20231102	100900	442884550	14950	14950	14950	14950	23
592	20231102	100800	442540700	14950	14950	14950	14950	500
593	20231102	100700	435065700	14960	14970	14980	14960	13
594	20231102	100600	434871110	14970	14970	14970	14970	87
595	20231102	100500	433568720	14980	14980	14980	14980	0
596	20231102	100400	433568720	14980	14980	14980	14970	103
597	20231102	100300	432025800	14990	14990	14990	14990	0
598	20231102	100200	432025800	14990	14990	14990	14990	0
599	20231102	100100	432025800	14990	14990	14990	14990	0
600	20231102	100000	432025800	14990	14980	14990	14960	105
601	20231102	095900	430451890	14990	14990	14990	14950	8
602	20231102	095800	430332010	14980	14980	14990	14980	60
603	20231102	095700	429433200	14980	14970	14980	14970	23
604	20231102	095600	429088880	14950	14950	14950	14950	685
605	20231102	095500	418848130	14950	14990	14990	14950	139
606	20231102	095400	416770000	15000	15000	15000	15000	0
607	20231102	095300	416770000	15000	14950	15000	14950	87
608	20231102	095200	415469250	14950	14990	15000	14950	2395
609	20231102	095100	379568000	14950	14980	14990	14950	987
610	20231102	095000	364775510	14980	14940	14980	14940	928
611	20231102	094900	350899310	14950	14910	14950	14910	24
612	20231102	094800	350540740	14950	14940	14950	14930	165
613	20231102	094700	348075050	14950	14910	14950	14910	1566
614	20231102	094600	324689450	14860	14930	14930	14860	116
615	20231102	094500	322962110	14890	14890	14930	14890	2829
616	20231102	094400	280814490	14890	14890	14890	14890	35
617	20231102	094300	280293340	14890	14890	14890	14890	5
618	20231102	094200	280218890	14890	14880	14890	14880	300
619	20231102	094100	275752910	14890	14870	14890	14870	310
620	20231102	094000	271140240	14830	14830	14830	14830	782
621	20231102	093900	259543180	14830	14870	14890	14830	126
622	20231102	093800	257668470	14840	14840	14870	14840	768
623	20231102	093700	246268860	14860	14840	14860	14840	1237
624	20231102	093600	227898950	14820	14820	14820	14820	120
625	20231102	093500	226120550	14840	14760	14840	14760	2850
626	20231102	093400	183904830	14780	14780	14780	14780	5
627	20231102	093300	183830930	14790	14790	14790	14790	0
628	20231102	093200	183830930	14790	14780	14790	14780	9
629	20231102	093100	183697830	14760	14790	14790	14760	13
630	20231102	093000	183505650	14800	14800	14800	14800	21
631	20231102	092900	183194850	14800	14740	14800	14740	1068
632	20231102	092800	167415970	14750	14750	14750	14750	89
633	20231102	092700	166103220	14750	14750	14750	14750	10
634	20231102	092600	165955720	14800	14800	14800	14800	211
635	20231102	092500	162832920	14800	14790	14800	14750	120
636	20231102	092400	161061720	14800	14800	14800	14800	30
637	20231102	092300	160617720	14800	14790	14800	14790	50
638	20231102	092200	159877730	14800	14800	14800	14800	30
639	20231102	092100	159433730	14800	14820	14820	14800	324
640	20231102	092000	154632070	14780	14780	14810	14780	351
641	20231102	091900	149443360	14820	14800	14820	14800	1047
642	20231102	091800	133946900	14790	14750	14790	14750	525
643	20231102	091700	126189860	14750	14750	14750	14750	1
644	20231102	091600	126175110	14700	14700	14700	14700	0
645	20231102	091500	126175110	14700	14700	14700	14700	15
646	20231102	091400	125954610	14700	14700	14700	14700	10
647	20231102	091300	125807610	14750	14750	14750	14750	252
648	20231102	091200	122090610	14770	14770	14770	14770	103
649	20231102	091100	120569300	14800	14800	14800	14800	0
650	20231102	091000	120569300	14800	14800	14800	14800	0
651	20231102	090900	120569300	14800	14750	14800	14750	1828
652	20231102	090800	93552510	14760	14760	14760	14760	70
653	20231102	090700	92519310	14760	14680	14760	14680	52
654	20231102	090600	91753550	14680	14700	14700	14680	254
655	20231102	090500	88021200	14770	14790	14790	14770	144
656	20231102	090400	85893770	14800	14740	14800	14700	1620
657	20231102	090300	61987490	14750	14700	14750	14700	274
658	20231102	090200	57946240	14700	14700	14750	14690	548
659	20231102	090100	49880400	14690	14600	14690	14600	1513
660	20231102	090000	27689970	14600	14600	14620	14600	1813