KissMeData/138490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201700	1509709710	7550	7550	7550	7550	5243
3	20231103	201600	1509709710	7550	7550	7550	7550	0
4	20231103	201500	1509709710	7550	7550	7550	7550	0
5	20231103	201400	1509709710	7550	7550	7550	7550	0
6	20231103	201300	1509709710	7550	7550	7550	7550	0
7	20231103	201200	1509709710	7550	7550	7550	7550	0
8	20231103	201100	1509709710	7550	7550	7550	7550	0
9	20231103	201000	1509709710	7550	7550	7550	7550	0
10	20231103	200900	1509709710	7550	7550	7550	7550	0
11	20231103	200800	1509709710	7550	7550	7550	7550	0
12	20231103	200700	1509709710	7550	7550	7550	7550	0
13	20231103	200600	1509709710	7550	7550	7550	7550	0
14	20231103	200500	1509709710	7550	7550	7550	7550	0
15	20231103	200400	1509709710	7550	7550	7550	7550	0
16	20231103	200300	1509709710	7550	7550	7550	7550	0
17	20231103	200200	1509709710	7550	7550	7550	7550	0
18	20231103	200100	1509709710	7550	7550	7550	7550	0
19	20231103	200000	1509709710	7550	7550	7550	7550	0
20	20231103	195900	1509709710	7550	7550	7550	7550	0
21	20231103	195800	1509709710	7550	7550	7550	7550	0
22	20231103	195700	1509709710	7550	7550	7550	7550	0
23	20231103	195600	1509709710	7550	7550	7550	7550	0
24	20231103	195500	1509709710	7550	7550	7550	7550	0
25	20231103	195400	1509709710	7550	7550	7550	7550	0
26	20231103	195300	1509709710	7550	7550	7550	7550	0
27	20231103	195200	1509709710	7550	7550	7550	7550	0
28	20231103	195100	1509709710	7550	7550	7550	7550	0
29	20231103	195000	1509709710	7550	7550	7550	7550	0
30	20231103	194900	1509709710	7550	7550	7550	7550	0
31	20231103	194800	1509709710	7550	7550	7550	7550	0
32	20231103	194700	1509709710	7550	7550	7550	7550	5243
33	20231103	194600	1509709710	7550	7550	7550	7550	0
34	20231103	194500	1509709710	7550	7550	7550	7550	0
35	20231103	194400	1509709710	7550	7550	7550	7550	0
36	20231103	194300	1509709710	7550	7550	7550	7550	0
37	20231103	194200	1509709710	7550	7550	7550	7550	0
38	20231103	194100	1509709710	7550	7550	7550	7550	0
39	20231103	194000	1509709710	7550	7550	7550	7550	0
40	20231103	193900	1509709710	7550	7550	7550	7550	0
41	20231103	193800	1509709710	7550	7550	7550	7550	0
42	20231103	193700	1509709710	7550	7550	7550	7550	0
43	20231103	193600	1509709710	7550	7550	7550	7550	0
44	20231103	193500	1509709710	7550	7550	7550	7550	0
45	20231103	193400	1509709710	7550	7550	7550	7550	0
46	20231103	193300	1509709710	7550	7550	7550	7550	0
47	20231103	193200	1509709710	7550	7550	7550	7550	0
48	20231103	193100	1509709710	7550	7550	7550	7550	0
49	20231103	193000	1509709710	7550	7550	7550	7550	0
50	20231103	192900	1509709710	7550	7550	7550	7550	0
51	20231103	192800	1509709710	7550	7550	7550	7550	0
52	20231103	192700	1509709710	7550	7550	7550	7550	0
53	20231103	192600	1509709710	7550	7550	7550	7550	0
54	20231103	192500	1509709710	7550	7550	7550	7550	0
55	20231103	192400	1509709710	7550	7550	7550	7550	0
56	20231103	192300	1509709710	7550	7550	7550	7550	0
57	20231103	192200	1509709710	7550	7550	7550	7550	0
58	20231103	192100	1509709710	7550	7550	7550	7550	0
59	20231103	192000	1509709710	7550	7550	7550	7550	0
60	20231103	191900	1509709710	7550	7550	7550	7550	0
61	20231103	191800	1509709710	7550	7550	7550	7550	0
62	20231103	191700	1509709710	7550	7550	7550	7550	5243
63	20231103	191600	1509709710	7550	7550	7550	7550	0
64	20231103	191500	1509709710	7550	7550	7550	7550	0
65	20231103	191400	1509709710	7550	7550	7550	7550	0
66	20231103	191300	1509709710	7550	7550	7550	7550	0
67	20231103	191200	1509709710	7550	7550	7550	7550	0
68	20231103	191100	1509709710	7550	7550	7550	7550	0
69	20231103	191000	1509709710	7550	7550	7550	7550	0
70	20231103	190900	1509709710	7550	7550	7550	7550	0
71	20231103	190800	1509709710	7550	7550	7550	7550	0
72	20231103	190700	1509709710	7550	7550	7550	7550	0
73	20231103	190600	1509709710	7550	7550	7550	7550	0
74	20231103	190500	1509709710	7550	7550	7550	7550	0
75	20231103	190400	1509709710	7550	7550	7550	7550	0
76	20231103	190300	1509709710	7550	7550	7550	7550	0
77	20231103	190200	1509709710	7550	7550	7550	7550	0
78	20231103	190100	1509709710	7550	7550	7550	7550	0
79	20231103	190000	1509709710	7550	7550	7550	7550	0
80	20231103	185900	1509709710	7550	7550	7550	7550	0
81	20231103	185800	1509709710	7550	7550	7550	7550	0
82	20231103	185700	1509709710	7550	7550	7550	7550	0
83	20231103	185600	1509709710	7550	7550	7550	7550	0
84	20231103	185500	1509709710	7550	7550	7550	7550	0
85	20231103	185400	1509709710	7550	7550	7550	7550	0
86	20231103	185300	1509709710	7550	7550	7550	7550	0
87	20231103	185200	1509709710	7550	7550	7550	7550	0
88	20231103	185100	1509709710	7550	7550	7550	7550	0
89	20231103	185000	1509709710	7550	7550	7550	7550	0
90	20231103	184900	1509709710	7550	7550	7550	7550	0
91	20231103	184800	1509709710	7550	7550	7550	7550	0
92	20231103	184700	1509709710	7550	7550	7550	7550	5243
93	20231103	184600	1509709710	7550	7550	7550	7550	0
94	20231103	184500	1509709710	7550	7550	7550	7550	0
95	20231103	184400	1509709710	7550	7550	7550	7550	0
96	20231103	184300	1509709710	7550	7550	7550	7550	0
97	20231103	184200	1509709710	7550	7550	7550	7550	0
98	20231103	184100	1509709710	7550	7550	7550	7550	0
99	20231103	184000	1509709710	7550	7550	7550	7550	0
100	20231103	183900	1509709710	7550	7550	7550	7550	0
101	20231103	183800	1509709710	7550	7550	7550	7550	0
102	20231103	183700	1509709710	7550	7550	7550	7550	0
103	20231103	183600	1509709710	7550	7550	7550	7550	0
104	20231103	183500	1509709710	7550	7550	7550	7550	0
105	20231103	183400	1509709710	7550	7550	7550	7550	0
106	20231103	183300	1509709710	7550	7550	7550	7550	0
107	20231103	183200	1509709710	7550	7550	7550	7550	0
108	20231103	183100	1509709710	7550	7550	7550	7550	0
109	20231103	183000	1509709710	7550	7550	7550	7550	0
110	20231103	182900	1509709710	7550	7550	7550	7550	0
111	20231103	182800	1509709710	7550	7550	7550	7550	0
112	20231103	182700	1509709710	7550	7550	7550	7550	0
113	20231103	182600	1509709710	7550	7550	7550	7550	0
114	20231103	182500	1509709710	7550	7550	7550	7550	0
115	20231103	182400	1509709710	7550	7550	7550	7550	0
116	20231103	182300	1509709710	7550	7550	7550	7550	0
117	20231103	182200	1509709710	7550	7550	7550	7550	0
118	20231103	182100	1509709710	7550	7550	7550	7550	0
119	20231103	182000	1509709710	7550	7550	7550	7550	0
120	20231103	181900	1509709710	7550	7550	7550	7550	0
121	20231103	181800	1509709710	7550	7550	7550	7550	0
122	20231103	181700	1509709710	7550	7550	7550	7550	5243
123	20231103	181600	1509709710	7550	7550	7550	7550	0
124	20231103	181500	1509709710	7550	7550	7550	7550	0
125	20231103	181400	1509709710	7550	7550	7550	7550	0
126	20231103	181300	1509709710	7550	7550	7550	7550	0
127	20231103	181200	1509709710	7550	7550	7550	7550	0
128	20231103	181100	1509709710	7550	7550	7550	7550	0
129	20231103	181000	1509709710	7550	7550	7550	7550	0
130	20231103	180900	1509709710	7550	7550	7550	7550	0
131	20231103	180800	1509709710	7550	7550	7550	7550	0
132	20231103	180700	1509709710	7550	7550	7550	7550	0
133	20231103	180600	1509709710	7550	7550	7550	7550	0
134	20231103	180500	1509709710	7550	7550	7550	7550	0
135	20231103	180400	1509709710	7550	7550	7550	7550	0
136	20231103	180300	1509709710	7550	7550	7550	7550	0
137	20231103	180200	1509709710	7550	7550	7550	7550	0
138	20231103	180100	1509709710	7550	7550	7550	7550	0
139	20231103	180000	1509709710	7550	7550	7550	7550	0
140	20231103	175900	1509709710	7550	7550	7550	7550	0
141	20231103	175800	1509709710	7550	7550	7550	7550	0
142	20231103	175700	1509709710	7550	7550	7550	7550	0
143	20231103	175600	1509709710	7550	7550	7550	7550	0
144	20231103	175500	1509709710	7550	7550	7550	7550	0
145	20231103	175400	1509709710	7550	7550	7550	7550	0
146	20231103	175300	1509709710	7550	7550	7550	7550	0
147	20231103	175200	1509709710	7550	7550	7550	7550	0
148	20231103	175100	1509709710	7550	7550	7550	7550	0
149	20231103	175000	1509709710	7550	7550	7550	7550	0
150	20231103	174900	1509709710	7550	7550	7550	7550	0
151	20231103	174800	1509709710	7550	7550	7550	7550	0
152	20231103	174700	1509709710	7550	7550	7550	7550	5243
153	20231103	174600	1509709710	7550	7550	7550	7550	0
154	20231103	174500	1509709710	7550	7550	7550	7550	0
155	20231103	174400	1509709710	7550	7550	7550	7550	0
156	20231103	174300	1509709710	7550	7550	7550	7550	0
157	20231103	174200	1509709710	7550	7550	7550	7550	0
158	20231103	174100	1509709710	7550	7550	7550	7550	0
159	20231103	174000	1509709710	7550	7550	7550	7550	0
160	20231103	173900	1509709710	7550	7550	7550	7550	0
161	20231103	173800	1509709710	7550	7550	7550	7550	0
162	20231103	173700	1509709710	7550	7550	7550	7550	0
163	20231103	173600	1509709710	7550	7550	7550	7550	0
164	20231103	173500	1509709710	7550	7550	7550	7550	0
165	20231103	173400	1509709710	7550	7550	7550	7550	0
166	20231103	173300	1509709710	7550	7550	7550	7550	0
167	20231103	173200	1509709710	7550	7550	7550	7550	0
168	20231103	173100	1509709710	7550	7550	7550	7550	0
169	20231103	173000	1509709710	7550	7550	7550	7550	0
170	20231103	172900	1509709710	7550	7550	7550	7550	0
171	20231103	172800	1509709710	7550	7550	7550	7550	0
172	20231103	172700	1509709710	7550	7550	7550	7550	0
173	20231103	172600	1509709710	7550	7550	7550	7550	0
174	20231103	172500	1509709710	7550	7550	7550	7550	0
175	20231103	172400	1509709710	7550	7550	7550	7550	0
176	20231103	172300	1509709710	7550	7550	7550	7550	0
177	20231103	172200	1509709710	7550	7550	7550	7550	0
178	20231103	172100	1509709710	7550	7550	7550	7550	0
179	20231103	172000	1509709710	7550	7550	7550	7550	0
180	20231103	171900	1509709710	7550	7550	7550	7550	0
181	20231103	171800	1509709710	7550	7550	7550	7550	0
182	20231103	171700	1509709710	7550	7550	7550	7550	5243
183	20231103	171600	1509709710	7550	7550	7550	7550	0
184	20231103	171500	1509709710	7550	7550	7550	7550	0
185	20231103	171400	1509709710	7550	7550	7550	7550	0
186	20231103	171300	1509709710	7550	7550	7550	7550	0
187	20231103	171200	1509709710	7550	7550	7550	7550	0
188	20231103	171100	1509709710	7550	7550	7550	7550	0
189	20231103	171000	1509709710	7550	7550	7550	7550	0
190	20231103	170900	1509709710	7550	7550	7550	7550	0
191	20231103	170800	1509709710	7550	7550	7550	7550	0
192	20231103	170700	1509709710	7550	7550	7550	7550	0
193	20231103	170600	1509709710	7550	7550	7550	7550	0
194	20231103	170500	1509709710	7550	7550	7550	7550	0
195	20231103	170400	1509709710	7550	7550	7550	7550	0
196	20231103	170300	1509709710	7550	7550	7550	7550	0
197	20231103	170200	1509709710	7550	7550	7550	7550	0
198	20231103	170100	1509709710	7550	7550	7550	7550	0
199	20231103	170000	1509709710	7550	7550	7550	7550	0
200	20231103	165900	1509709710	7550	7550	7550	7550	0
201	20231103	165800	1509709710	7550	7550	7550	7550	0
202	20231103	165700	1509709710	7550	7550	7550	7550	0
203	20231103	165600	1509709710	7550	7550	7550	7550	0
204	20231103	165500	1509709710	7550	7550	7550	7550	0
205	20231103	165400	1509709710	7550	7550	7550	7550	0
206	20231103	165300	1509709710	7550	7550	7550	7550	0
207	20231103	165200	1509709710	7550	7550	7550	7550	0
208	20231103	165100	1509709710	7550	7550	7550	7550	0
209	20231103	165000	1509709710	7550	7550	7550	7550	0
210	20231103	164900	1509709710	7550	7550	7550	7550	0
211	20231103	164800	1509709710	7550	7550	7550	7550	0
212	20231103	164700	1509709710	7550	7550	7550	7550	5243
213	20231103	164600	1509709710	7550	7550	7550	7550	0
214	20231103	164500	1509709710	7550	7550	7550	7550	0
215	20231103	164400	1509709710	7550	7550	7550	7550	0
216	20231103	164300	1509709710	7550	7550	7550	7550	0
217	20231103	164200	1509709710	7550	7550	7550	7550	0
218	20231103	164100	1509709710	7550	7550	7550	7550	0
219	20231103	164000	1509709710	7550	7550	7550	7550	0
220	20231103	163900	1509709710	7550	7550	7550	7550	0
221	20231103	163800	1509709710	7550	7550	7550	7550	0
222	20231103	163700	1509709710	7550	7550	7550	7550	0
223	20231103	163600	1509709710	7550	7550	7550	7550	0
224	20231103	163500	1509709710	7550	7550	7550	7550	0
225	20231103	163400	1509709710	7550	7550	7550	7550	0
226	20231103	163300	1509709710	7550	7550	7550	7550	0
227	20231103	163200	1509709710	7550	7550	7550	7550	0
228	20231103	163100	1509709710	7550	7550	7550	7550	0
229	20231103	163000	1509709710	7550	7550	7550	7550	0
230	20231103	162900	1509709710	7550	7550	7550	7550	0
231	20231103	162800	1509709710	7550	7550	7550	7550	0
232	20231103	162700	1509709710	7550	7550	7550	7550	0
233	20231103	162600	1509709710	7550	7550	7550	7550	0
234	20231103	162500	1509709710	7550	7550	7550	7550	0
235	20231103	162400	1509709710	7550	7550	7550	7550	0
236	20231103	162300	1509709710	7550	7550	7550	7550	0
237	20231103	162200	1509709710	7550	7550	7550	7550	0
238	20231103	162100	1509709710	7550	7550	7550	7550	0
239	20231103	162000	1509709710	7550	7550	7550	7550	0
240	20231103	161900	1509709710	7550	7550	7550	7550	0
241	20231103	161800	1509709710	7550	7550	7550	7550	0
242	20231103	161700	1509709710	7550	7550	7550	7550	5243
243	20231103	161600	1509709710	7550	7550	7550	7550	0
244	20231103	161500	1509709710	7550	7550	7550	7550	0
245	20231103	161400	1509709710	7550	7550	7550	7550	0
246	20231103	161300	1509709710	7550	7550	7550	7550	0
247	20231103	161200	1509709710	7550	7550	7550	7550	0
248	20231103	161100	1509709710	7550	7550	7550	7550	0
249	20231103	161000	1509709710	7550	7550	7550	7550	0
250	20231103	160900	1509709710	7550	7550	7550	7550	0
251	20231103	160800	1509709710	7550	7550	7550	7550	0
252	20231103	160700	1509709710	7550	7550	7550	7550	0
253	20231103	160600	1509709710	7550	7550	7550	7550	0
254	20231103	160500	1509709710	7550	7550	7550	7550	0
255	20231103	160400	1509709710	7550	7550	7550	7550	0
256	20231103	160300	1509709710	7550	7550	7550	7550	0
257	20231103	160200	1509709710	7550	7550	7550	7550	0
258	20231103	160100	1509709710	7550	7550	7550	7550	0
259	20231103	160000	1509709710	7550	7550	7550	7550	0
260	20231103	155900	1509709710	7550	7550	7550	7550	0
261	20231103	155800	1509709710	7550	7550	7550	7550	0
262	20231103	155700	1509709710	7550	7550	7550	7550	0
263	20231103	155600	1509709710	7550	7550	7550	7550	0
264	20231103	155500	1509709710	7550	7550	7550	7550	0
265	20231103	155400	1509709710	7550	7550	7550	7550	0
266	20231103	155300	1509709710	7550	7550	7550	7550	0
267	20231103	155200	1509709710	7550	7550	7550	7550	0
268	20231103	155100	1509709710	7550	7550	7550	7550	0
269	20231103	155000	1509709710	7550	7550	7550	7550	0
270	20231103	154900	1509709710	7550	7550	7550	7550	0
271	20231103	154800	1509709710	7550	7550	7550	7550	0
272	20231103	154700	1509709710	7550	7550	7550	7550	5243
273	20231103	154600	1509709710	7550	7550	7550	7550	0
274	20231103	154500	1509709710	7550	7550	7550	7550	0
275	20231103	154400	1509709710	7550	7550	7550	7550	0
276	20231103	154300	1509709710	7550	7550	7550	7550	0
277	20231103	154200	1509709710	7550	7550	7550	7550	0
278	20231103	154100	1509709710	7550	7550	7550	7550	0
279	20231103	154000	1509709710	7550	7550	7550	7550	0
280	20231103	153900	1509709710	7550	7550	7550	7550	0
281	20231103	153800	1509709710	7550	7550	7550	7550	0
282	20231103	153700	1509709710	7550	7550	7550	7550	0
283	20231103	153600	1509709710	7550	7550	7550	7550	0
284	20231103	153500	1509709710	7550	7550	7550	7550	0
285	20231103	153400	1509709710	7550	7550	7550	7550	0
286	20231103	153300	1509709710	7550	7550	7550	7550	0
287	20231103	153200	1509709710	7550	7550	7550	7550	0
288	20231103	153100	1509709710	7550	7550	7550	7550	0
289	20231103	153000	1509709710	7550	7550	7550	7550	5243
290	20231103	152900	1470125060	7530	7530	7530	7530	0
291	20231103	152800	1470125060	7530	7530	7530	7530	0
292	20231103	152700	1470125060	7530	7530	7530	7530	0
293	20231103	152600	1470125060	7530	7530	7530	7530	0
294	20231103	152500	1470125060	7530	7530	7530	7530	0
295	20231103	152400	1470125060	7530	7530	7530	7530	0
296	20231103	152300	1470125060	7530	7530	7530	7530	0
297	20231103	152200	1470125060	7530	7530	7530	7530	0
298	20231103	152100	1470125060	7530	7530	7530	7530	0
299	20231103	152000	1470125060	7530	7530	7530	7530	0
300	20231103	151900	1470125060	7530	7520	7530	7520	155
301	20231103	151800	1468957940	7520	7530	7550	7520	272
302	20231103	151700	1466908820	7550	7540	7550	7530	848
303	20231103	151600	1460509940	7540	7540	7550	7540	1680
304	20231103	151500	1447838470	7550	7550	7550	7550	38
305	20231103	151400	1447551570	7550	7540	7550	7540	563
306	20231103	151300	1443306530	7530	7530	7530	7510	766
307	20231103	151200	1437541530	7530	7520	7530	7520	546
308	20231103	151100	1433434550	7520	7520	7520	7510	778
309	20231103	151000	1427586080	7520	7540	7540	7520	557
310	20231103	150900	1423396820	7540	7530	7540	7530	829
311	20231103	150800	1417150250	7540	7530	7540	7520	308
312	20231103	150700	1414831000	7520	7530	7530	7520	1344
313	20231103	150600	1404723010	7540	7520	7540	7510	1280
314	20231103	150500	1395102080	7520	7520	7520	7520	535
315	20231103	150400	1391078880	7520	7520	7530	7520	602
316	20231103	150300	1386551600	7530	7530	7530	7530	0
317	20231103	150200	1386551600	7530	7530	7530	7530	69
318	20231103	150100	1386032030	7520	7540	7540	7520	171
319	20231103	150000	1384745910	7530	7530	7530	7530	1
320	20231103	145900	1384738380	7530	7530	7530	7530	1
321	20231103	145800	1384730850	7530	7530	7530	7530	1
322	20231103	145700	1384723320	7530	7530	7530	7530	5
323	20231103	145600	1384685670	7530	7530	7530	7530	100
324	20231103	145500	1383932670	7540	7520	7540	7520	73
325	20231103	145400	1383382820	7530	7520	7530	7520	36
326	20231103	145300	1383112070	7530	7520	7540	7520	64
327	20231103	145200	1382630330	7540	7540	7540	7540	0
328	20231103	145100	1382630330	7540	7530	7540	7530	3
329	20231103	145000	1382607730	7530	7530	7530	7530	1
330	20231103	144900	1382600200	7530	7530	7530	7530	126
331	20231103	144800	1381651420	7530	7520	7530	7520	400
332	20231103	144700	1378641090	7510	7520	7520	7510	368
333	20231103	144600	1375873750	7520	7520	7520	7520	300
334	20231103	144500	1373617750	7530	7520	7530	7520	32
335	20231103	144400	1373377080	7530	7540	7540	7530	467
336	20231103	144300	1369859870	7530	7530	7530	7520	19
337	20231103	144200	1369716830	7530	7520	7530	7520	101
338	20231103	144100	1368957300	7530	7530	7530	7530	426
339	20231103	144000	1365749520	7530	7530	7530	7530	0
340	20231103	143900	1365749520	7530	7530	7530	7530	50
341	20231103	143800	1365373020	7530	7530	7530	7520	345
342	20231103	143700	1362775430	7530	7510	7530	7510	619
343	20231103	143600	1358120540	7520	7510	7520	7510	54
344	20231103	143500	1357714970	7520	7510	7520	7510	135
345	20231103	143400	1356701090	7510	7510	7510	7510	353
346	20231103	143300	1354050060	7520	7520	7520	7510	729
347	20231103	143200	1348573280	7530	7530	7530	7530	6
348	20231103	143100	1348528100	7530	7530	7530	7530	1
349	20231103	143000	1348520570	7520	7530	7530	7520	77
350	20231103	142900	1347941510	7520	7540	7540	7520	21
351	20231103	142800	1347783570	7540	7540	7540	7540	544
352	20231103	142700	1343681810	7530	7530	7530	7530	34
353	20231103	142600	1343425790	7530	7530	7530	7510	2502
354	20231103	142500	1324615800	7530	7520	7530	7520	67
355	20231103	142400	1324111800	7530	7530	7530	7530	2
356	20231103	142300	1324096740	7520	7530	7530	7520	37
357	20231103	142200	1323818290	7530	7530	7530	7530	0
358	20231103	142100	1323818290	7530	7530	7530	7520	2404
359	20231103	142000	1305717860	7540	7540	7540	7540	10
360	20231103	141900	1305642460	7540	7540	7540	7540	265
361	20231103	141800	1303644360	7540	7540	7550	7540	600
362	20231103	141700	1299120160	7550	7550	7550	7550	91
363	20231103	141600	1298433110	7550	7550	7550	7550	2
364	20231103	141500	1298418010	7550	7550	7550	7550	60
365	20231103	141400	1297965010	7560	7560	7560	7560	2
366	20231103	141300	1297949890	7560	7560	7560	7560	1
367	20231103	141200	1297942330	7560	7560	7560	7560	11
368	20231103	141100	1297859170	7560	7560	7560	7560	65
369	20231103	141000	1297367770	7560	7560	7560	7560	1
370	20231103	140900	1297360210	7550	7550	7550	7550	441
371	20231103	140800	1294030660	7540	7540	7540	7540	0
372	20231103	140700	1294030660	7540	7540	7540	7540	51
373	20231103	140600	1293646120	7550	7550	7550	7550	2
374	20231103	140500	1293631020	7550	7560	7560	7550	159
375	20231103	140400	1292430270	7560	7550	7560	7550	30
376	20231103	140300	1292203570	7570	7570	7570	7570	0
377	20231103	140200	1292203570	7570	7570	7570	7570	0
378	20231103	140100	1292203570	7570	7570	7570	7570	0
379	20231103	140000	1292203570	7570	7570	7570	7570	0
380	20231103	135900	1292203570	7570	7570	7570	7570	9
381	20231103	135800	1292135440	7580	7570	7580	7570	100
382	20231103	135700	1291377670	7580	7580	7580	7580	30
383	20231103	135600	1291150270	7580	7580	7580	7580	30
384	20231103	135500	1290922870	7580	7580	7580	7570	560
385	20231103	135400	1286678290	7570	7540	7580	7540	4180
386	20231103	135300	1255078960	7540	7550	7550	7540	211
387	20231103	135200	1253487520	7550	7550	7550	7550	0
388	20231103	135100	1253487520	7550	7550	7550	7550	0
389	20231103	135000	1253487520	7550	7540	7550	7520	1272
390	20231103	134900	1243909210	7540	7540	7540	7540	0
391	20231103	134800	1243909210	7540	7550	7550	7540	206
392	20231103	134700	1242355920	7550	7550	7550	7550	0
393	20231103	134600	1242355920	7550	7550	7550	7550	61
394	20231103	134500	1241895370	7530	7530	7530	7530	64
395	20231103	134400	1241413450	7530	7530	7530	7530	1
396	20231103	134300	1241405920	7530	7530	7530	7530	20
397	20231103	134200	1241255320	7530	7530	7530	7530	49
398	20231103	134100	1240886350	7530	7540	7540	7530	4
399	20231103	134000	1240856220	7540	7540	7540	7540	0
400	20231103	133900	1240856220	7540	7540	7540	7540	0
401	20231103	133800	1240856220	7540	7530	7540	7530	27
402	20231103	133700	1240652810	7550	7550	7550	7550	1
403	20231103	133600	1240645260	7550	7550	7550	7550	10
404	20231103	133500	1240569760	7550	7550	7550	7550	62
405	20231103	133400	1240101660	7550	7530	7550	7530	141
406	20231103	133300	1239039910	7540	7550	7550	7540	31
407	20231103	133200	1238806160	7550	7550	7550	7550	1
408	20231103	133100	1238798610	7540	7550	7550	7540	257
409	20231103	133000	1236860760	7540	7540	7540	7540	111
410	20231103	132900	1236023820	7550	7540	7550	7540	703
411	20231103	132800	1230723170	7540	7540	7540	7530	224
412	20231103	132700	1229035410	7530	7530	7530	7530	0
413	20231103	132600	1229035410	7530	7540	7540	7530	503
414	20231103	132500	1225247800	7530	7530	7530	7530	136
415	20231103	132400	1224223720	7530	7530	7530	7530	25
416	20231103	132300	1224035470	7540	7540	7540	7540	366
417	20231103	132200	1221275830	7540	7540	7540	7540	0
418	20231103	132100	1221275830	7540	7540	7540	7540	0
419	20231103	132000	1221275830	7540	7540	7540	7540	145
420	20231103	131900	1220182530	7540	7540	7540	7540	243
421	20231103	131800	1218350310	7540	7540	7540	7540	0
422	20231103	131700	1218350310	7540	7540	7540	7540	144
423	20231103	131600	1217264550	7550	7550	7550	7550	0
424	20231103	131500	1217264550	7550	7550	7550	7550	5
425	20231103	131400	1217226800	7550	7550	7550	7550	3
426	20231103	131300	1217204150	7550	7550	7550	7550	495
427	20231103	131200	1213466900	7560	7550	7560	7550	67
428	20231103	131100	1212961040	7550	7550	7550	7550	275
429	20231103	131000	1210884790	7560	7560	7560	7560	85
430	20231103	130900	1210242190	7560	7550	7560	7550	185
431	20231103	130800	1208845430	7530	7530	7550	7530	731
432	20231103	130700	1203340980	7540	7540	7540	7540	91
433	20231103	130600	1202654840	7540	7550	7550	7540	159
434	20231103	130500	1201455890	7560	7560	7560	7560	0
435	20231103	130400	1201455890	7560	7550	7560	7540	851
436	20231103	130300	1195028910	7550	7560	7560	7550	532
437	20231103	130200	1191012290	7560	7560	7560	7560	30
438	20231103	130100	1190785490	7560	7560	7560	7560	2
439	20231103	130000	1190770370	7560	7560	7560	7560	1
440	20231103	125900	1190762810	7560	7540	7560	7540	295
441	20231103	125800	1188533800	7550	7550	7550	7550	56
442	20231103	125700	1188111000	7550	7550	7550	7550	7
443	20231103	125600	1188058150	7550	7540	7550	7540	39
444	20231103	125500	1187763740	7530	7540	7540	7530	302
445	20231103	125400	1185488700	7540	7550	7550	7540	407
446	20231103	125300	1182419260	7570	7570	7570	7570	0
447	20231103	125200	1182419260	7570	7570	7570	7570	10
448	20231103	125100	1182343560	7570	7570	7570	7570	5
449	20231103	125000	1182305710	7570	7560	7570	7560	180
450	20231103	124900	1180943150	7570	7550	7570	7550	127
451	20231103	124800	1179984240	7550	7540	7550	7540	235
452	20231103	124700	1178211690	7570	7560	7570	7540	921
453	20231103	124600	1171259220	7560	7560	7560	7550	592
454	20231103	124500	1166785140	7560	7560	7560	7560	200
455	20231103	124400	1165273140	7550	7540	7550	7540	127
456	20231103	124300	1164315030	7560	7560	7560	7560	0
457	20231103	124200	1164315030	7560	7560	7560	7560	5
458	20231103	124100	1164277230	7560	7530	7560	7530	388
459	20231103	124000	1161349000	7530	7530	7530	7530	0
460	20231103	123900	1161349000	7530	7520	7530	7520	287
461	20231103	123800	1159190750	7520	7530	7530	7510	83
462	20231103	123700	1158566700	7520	7520	7520	7520	1
463	20231103	123600	1158559180	7520	7520	7520	7520	100
464	20231103	123500	1157807180	7520	7520	7520	7520	144
465	20231103	123400	1156724300	7520	7520	7520	7520	710
466	20231103	123300	1151385100	7530	7530	7530	7530	17
467	20231103	123200	1151257090	7530	7530	7530	7530	0
468	20231103	123100	1151257090	7530	7530	7530	7530	180
469	20231103	123000	1149901690	7540	7540	7540	7540	5
470	20231103	122900	1149863990	7550	7550	7550	7530	4
471	20231103	122800	1149833810	7550	7550	7550	7550	5
472	20231103	122700	1149796060	7550	7550	7550	7550	6
473	20231103	122600	1149750760	7550	7540	7550	7520	143
474	20231103	122500	1148672670	7540	7540	7540	7540	0
475	20231103	122400	1148672670	7540	7540	7540	7540	113
476	20231103	122300	1147820650	7520	7520	7520	7520	721
477	20231103	122200	1142398730	7540	7540	7540	7530	674
478	20231103	122100	1137322330	7540	7540	7540	7540	1
479	20231103	122000	1137314790	7540	7540	7540	7540	0
480	20231103	121900	1137314790	7540	7550	7550	7540	146
481	20231103	121800	1136213090	7550	7550	7550	7550	5
482	20231103	121700	1136175340	7550	7570	7570	7550	8
483	20231103	121600	1136114880	7540	7580	7580	7540	551
484	20231103	121500	1131958670	7580	7570	7580	7550	813
485	20231103	121400	1125806780	7550	7570	7570	7550	51
486	20231103	121300	1125421610	7570	7570	7570	7570	1
487	20231103	121200	1125414040	7550	7580	7580	7550	19
488	20231103	121100	1125270530	7580	7580	7580	7580	140
489	20231103	121000	1124209330	7580	7580	7580	7570	350
490	20231103	120900	1121557070	7580	7570	7580	7570	995
491	20231103	120800	1114024560	7570	7560	7570	7560	65
492	20231103	120700	1113533030	7560	7550	7560	7550	465
493	20231103	120600	1110020870	7550	7530	7550	7530	758
494	20231103	120500	1104312830	7550	7550	7550	7550	10
495	20231103	120400	1104237330	7550	7540	7550	7540	14
496	20231103	120300	1104131750	7540	7540	7540	7540	13
497	20231103	120200	1104033730	7540	7540	7540	7530	113
498	20231103	120100	1103181890	7540	7540	7540	7540	0
499	20231103	120000	1103181890	7540	7540	7540	7540	102
500	20231103	115900	1102412810	7540	7540	7540	7530	11
501	20231103	115800	1102329960	7550	7550	7550	7550	5
502	20231103	115700	1102292210	7550	7550	7550	7550	0
503	20231103	115600	1102292210	7550	7550	7550	7530	1681
504	20231103	115500	1089617510	7550	7550	7550	7550	3
505	20231103	115400	1089594860	7560	7560	7560	7560	100
506	20231103	115300	1088838860	7550	7560	7570	7550	317
507	20231103	115200	1086442540	7570	7570	7570	7570	100
508	20231103	115100	1085685540	7570	7570	7570	7570	100
509	20231103	115000	1084928540	7560	7580	7580	7560	41
510	20231103	114900	1084618550	7580	7580	7580	7570	3094
511	20231103	114800	1061176030	7580	7570	7580	7570	2378
512	20231103	114700	1043174560	7560	7560	7560	7560	52
513	20231103	114600	1042781440	7550	7550	7570	7550	1836
514	20231103	114500	1028909650	7530	7540	7540	7530	40
515	20231103	114400	1028608430	7520	7540	7540	7520	1783
516	20231103	114300	1015179420	7540	7540	7540	7540	270
517	20231103	114200	1013143620	7550	7540	7550	7540	100
518	20231103	114100	1012389610	7540	7540	7540	7540	102
519	20231103	114000	1011620530	7540	7540	7540	7540	197
520	20231103	113900	1010135150	7540	7530	7540	7530	1500
521	20231103	113800	998839150	7540	7550	7550	7540	125
522	20231103	113700	997896630	7550	7550	7550	7550	203
523	20231103	113600	996363980	7550	7530	7550	7530	138
524	20231103	113500	995323060	7550	7550	7550	7550	50
525	20231103	113400	994945560	7530	7560	7560	7530	301
526	20231103	113300	992676210	7560	7550	7560	7550	186
527	20231103	113200	991270910	7550	7550	7550	7550	1
528	20231103	113100	991263360	7540	7540	7540	7540	93
529	20231103	113000	990562140	7530	7540	7540	7530	391
530	20231103	112900	987614950	7540	7540	7540	7540	186
531	20231103	112800	986212510	7540	7540	7540	7530	369
532	20231103	112700	983433250	7540	7540	7540	7540	429
533	20231103	112600	980198590	7540	7540	7540	7540	386
534	20231103	112500	977288150	7540	7550	7550	7540	902
535	20231103	112400	970486550	7550	7550	7550	7550	94
536	20231103	112300	969776850	7540	7540	7540	7540	558
537	20231103	112200	965569530	7540	7540	7540	7540	97
538	20231103	112100	964838150	7550	7550	7550	7550	0
539	20231103	112000	964838150	7550	7550	7550	7550	631
540	20231103	111900	960074100	7550	7540	7550	7520	1301
541	20231103	111800	950273850	7540	7560	7560	7540	42
542	20231103	111700	949956830	7560	7550	7560	7550	756
543	20231103	111600	944246230	7550	7540	7550	7540	135
544	20231103	111500	943228270	7540	7530	7540	7530	826
545	20231103	111400	937005730	7530	7540	7540	7530	4
546	20231103	111300	936975590	7530	7520	7540	7520	1715
547	20231103	111200	924066260	7520	7530	7530	7520	1041
548	20231103	111100	916232930	7540	7540	7540	7540	1180
549	20231103	111000	907335730	7540	7540	7540	7540	401
550	20231103	110900	904312190	7540	7550	7550	7540	303
551	20231103	110800	902027560	7550	7550	7550	7550	517
552	20231103	110700	898124210	7560	7570	7570	7560	229
553	20231103	110600	896392470	7570	7570	7580	7560	1293
554	20231103	110500	886605920	7580	7560	7580	7560	3518
555	20231103	110400	859979930	7560	7550	7560	7550	836
556	20231103	110300	853663210	7550	7540	7550	7540	1279
557	20231103	110200	844006910	7540	7540	7550	7530	238
558	20231103	110100	842213370	7540	7530	7540	7530	169
559	20231103	110000	840939120	7530	7540	7550	7530	1189
560	20231103	105900	831974170	7540	7540	7540	7530	483
561	20231103	105800	828333020	7540	7520	7540	7520	1784
562	20231103	105700	814906160	7520	7510	7520	7510	928
563	20231103	105600	807935700	7500	7500	7500	7500	249
564	20231103	105500	806068200	7500	7500	7500	7500	0
565	20231103	105400	806068200	7500	7500	7500	7500	1
566	20231103	105300	806060700	7510	7500	7510	7500	8
567	20231103	105200	806000690	7500	7490	7500	7490	350
568	20231103	105100	803377360	7490	7490	7490	7490	1
569	20231103	105000	803369870	7490	7470	7490	7460	1572
570	20231103	104900	791624180	7470	7490	7490	7470	30
571	20231103	104800	791399780	7480	7480	7480	7480	0
572	20231103	104700	791399780	7480	7480	7480	7480	368
573	20231103	104600	788647140	7490	7490	7490	7490	290
574	20231103	104500	786475040	7490	7490	7490	7490	0
575	20231103	104400	786475040	7490	7510	7510	7490	202
576	20231103	104300	784961820	7510	7490	7510	7490	1188
577	20231103	104200	776060810	7490	7480	7490	7460	250
578	20231103	104100	774190700	7480	7480	7480	7480	345
579	20231103	104000	771610100	7480	7490	7490	7480	151
580	20231103	103900	770480440	7490	7500	7500	7490	4
581	20231103	103800	770450460	7500	7500	7500	7480	602
582	20231103	103700	765945810	7500	7500	7500	7500	0
583	20231103	103600	765945810	7500	7510	7510	7500	262
584	20231103	103500	763980190	7490	7490	7490	7490	400
585	20231103	103400	760984190	7490	7500	7510	7490	134
586	20231103	103300	759979280	7500	7500	7500	7500	0
587	20231103	103200	759979280	7500	7500	7500	7490	350
588	20231103	103100	757356850	7500	7500	7500	7500	101
589	20231103	103000	756599350	7510	7490	7510	7490	92
590	20231103	102900	755910030	7500	7500	7500	7500	167
591	20231103	102800	754657530	7510	7510	7520	7500	197
592	20231103	102700	753178360	7510	7530	7530	7510	1233
593	20231103	102600	743896210	7530	7510	7530	7510	1126
594	20231103	102500	735437270	7510	7510	7510	7510	15
595	20231103	102400	735324620	7510	7510	7510	7500	553
596	20231103	102300	731171620	7510	7500	7510	7500	488
597	20231103	102200	727511610	7500	7490	7500	7490	44
598	20231103	102100	727182040	7500	7500	7500	7490	193
599	20231103	102000	725735550	7490	7500	7500	7490	98
600	20231103	101900	725000570	7500	7500	7500	7500	53
601	20231103	101800	724603070	7500	7490	7500	7490	69
602	20231103	101700	724086070	7490	7490	7490	7490	320
603	20231103	101600	721689270	7490	7500	7500	7490	884
604	20231103	101500	715062260	7500	7480	7510	7480	1922
605	20231103	101400	700658820	7480	7480	7480	7480	80
606	20231103	101300	700060420	7490	7490	7490	7490	891
607	20231103	101200	693386830	7500	7490	7500	7490	5
608	20231103	101100	693349370	7500	7500	7500	7490	890
609	20231103	101000	686674520	7490	7500	7500	7490	818
610	20231103	100900	680547630	7490	7480	7500	7480	621
611	20231103	100800	675895600	7480	7480	7480	7480	2
612	20231103	100700	675880640	7480	7470	7480	7460	105
613	20231103	100600	675096710	7470	7490	7490	7470	197
614	20231103	100500	673623760	7490	7490	7490	7490	955
615	20231103	100400	666470810	7490	7470	7490	7460	3660
616	20231103	100300	639093740	7460	7450	7460	7450	465
617	20231103	100200	635625910	7460	7450	7460	7450	167
618	20231103	100100	634381690	7450	7450	7450	7450	235
619	20231103	100000	632630940	7450	7450	7450	7450	0
620	20231103	095900	632630940	7450	7420	7450	7420	241
621	20231103	095800	630840360	7410	7400	7410	7400	1825
622	20231103	095700	617329210	7400	7400	7400	7390	2162
623	20231103	095600	601337040	7400	7400	7400	7400	300
624	20231103	095500	599117040	7400	7400	7400	7400	3
625	20231103	095400	599094840	7410	7380	7410	7370	2274
626	20231103	095300	582314810	7370	7380	7380	7370	1536
627	20231103	095200	570979830	7380	7390	7390	7380	378
628	20231103	095100	568190180	7380	7390	7390	7380	426
629	20231103	095000	565046290	7390	7390	7390	7390	2
630	20231103	094900	565031510	7390	7400	7410	7390	1567
631	20231103	094800	553439210	7400	7370	7400	7360	2159
632	20231103	094700	537525250	7360	7370	7370	7360	541
633	20231103	094600	533538230	7360	7370	7390	7360	1418
634	20231103	094500	523087570	7360	7390	7390	7350	4726
635	20231103	094400	488257100	7400	7410	7410	7400	2065
636	20231103	094300	472969210	7410	7420	7420	7410	2488
637	20231103	094200	454510500	7420	7440	7450	7420	2269
638	20231103	094100	437652160	7440	7450	7450	7430	50
639	20231103	094000	437280370	7440	7450	7450	7440	539
640	20231103	093900	433267190	7450	7460	7460	7450	45
641	20231103	093800	432931750	7460	7460	7460	7460	1022
642	20231103	093700	425307630	7460	7470	7480	7460	213
643	20231103	093600	423716560	7480	7480	7490	7480	190
644	20231103	093500	422295350	7480	7480	7480	7480	26
645	20231103	093400	422100870	7480	7470	7480	7470	635
646	20231103	093300	417352150	7460	7440	7460	7440	1221
647	20231103	093200	408246810	7460	7460	7460	7450	84
648	20231103	093100	407620470	7470	7430	7470	7420	437
649	20231103	093000	404369290	7430	7440	7440	7420	2322
650	20231103	092900	387119410	7430	7450	7450	7430	374
651	20231103	092800	384338770	7440	7440	7440	7440	1415
652	20231103	092700	373811170	7440	7480	7480	7440	1824
653	20231103	092600	360217870	7470	7480	7480	7470	1040
654	20231103	092500	352443130	7480	7480	7480	7470	119
655	20231103	092400	351553070	7480	7450	7480	7450	382
656	20231103	092300	348697450	7470	7450	7470	7450	599
657	20231103	092200	344230700	7460	7450	7460	7450	104
658	20231103	092100	343455700	7440	7460	7460	7440	1655
659	20231103	092000	331137620	7460	7430	7460	7430	1453
660	20231103	091900	320315800	7430	7440	7440	7430	851
661	20231103	091800	313988900	7450	7430	7450	7430	260
662	20231103	091700	312054590	7430	7420	7430	7420	254
663	20231103	091600	310169230	7420	7410	7420	7410	5
664	20231103	091500	310132160	7410	7440	7440	7410	1863
665	20231103	091400	296313690	7440	7430	7440	7430	569
666	20231103	091300	292080380	7430	7460	7460	7430	401
667	20231103	091200	289099120	7450	7450	7450	7450	656
668	20231103	091100	284211920	7440	7450	7460	7440	784
669	20231103	091000	278370910	7450	7450	7460	7440	410
670	20231103	090900	275316500	7470	7490	7490	7470	1933
671	20231103	090800	260866360	7480	7460	7490	7460	3132
672	20231103	090700	237474080	7460	7440	7460	7420	3197
673	20231103	090600	213671950	7420	7430	7440	7390	8704
674	20231103	090500	149281250	7420	7450	7460	7420	3306
675	20231103	090400	124694110	7440	7460	7460	7440	2662
676	20231103	090300	104880330	7450	7440	7450	7440	2274
677	20231103	090200	87942100	7440	7440	7450	7440	1262
678	20231103	090100	78550940	7440	7460	7460	7440	798
679	20231103	090000	72609880	7460	7430	7460	7430	9694