KissMeData/045100/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192600	966496770	15050	15050	15050	15050	1874
3	20231117	192500	966496770	15050	15050	15050	15050	0
4	20231117	192400	966496770	15050	15050	15050	15050	0
5	20231117	192300	966496770	15050	15050	15050	15050	0
6	20231117	192200	966496770	15050	15050	15050	15050	0
7	20231117	192100	966496770	15050	15050	15050	15050	0
8	20231117	192000	966496770	15050	15050	15050	15050	0
9	20231117	191900	966496770	15050	15050	15050	15050	0
10	20231117	191800	966496770	15050	15050	15050	15050	0
11	20231117	191700	966496770	15050	15050	15050	15050	0
12	20231117	191600	966496770	15050	15050	15050	15050	0
13	20231117	191500	966496770	15050	15050	15050	15050	0
14	20231117	191400	966496770	15050	15050	15050	15050	0
15	20231117	191300	966496770	15050	15050	15050	15050	0
16	20231117	191200	966496770	15050	15050	15050	15050	0
17	20231117	191100	966496770	15050	15050	15050	15050	0
18	20231117	191000	966496770	15050	15050	15050	15050	0
19	20231117	190900	966496770	15050	15050	15050	15050	0
20	20231117	190800	966496770	15050	15050	15050	15050	0
21	20231117	190700	966496770	15050	15050	15050	15050	0
22	20231117	190600	966496770	15050	15050	15050	15050	0
23	20231117	190500	966496770	15050	15050	15050	15050	0
24	20231117	190400	966496770	15050	15050	15050	15050	0
25	20231117	190300	966496770	15050	15050	15050	15050	0
26	20231117	190200	966496770	15050	15050	15050	15050	0
27	20231117	190100	966496770	15050	15050	15050	15050	0
28	20231117	190000	966496770	15050	15050	15050	15050	0
29	20231117	185900	966496770	15050	15050	15050	15050	0
30	20231117	185800	966496770	15050	15050	15050	15050	0
31	20231117	185700	966496770	15050	15050	15050	15050	0
32	20231117	185600	966496770	15050	15050	15050	15050	1874
33	20231117	185500	966496770	15050	15050	15050	15050	0
34	20231117	185400	966496770	15050	15050	15050	15050	0
35	20231117	185300	966496770	15050	15050	15050	15050	0
36	20231117	185200	966496770	15050	15050	15050	15050	0
37	20231117	185100	966496770	15050	15050	15050	15050	0
38	20231117	185000	966496770	15050	15050	15050	15050	0
39	20231117	184900	966496770	15050	15050	15050	15050	0
40	20231117	184800	966496770	15050	15050	15050	15050	0
41	20231117	184700	966496770	15050	15050	15050	15050	0
42	20231117	184600	966496770	15050	15050	15050	15050	0
43	20231117	184500	966496770	15050	15050	15050	15050	0
44	20231117	184400	966496770	15050	15050	15050	15050	0
45	20231117	184300	966496770	15050	15050	15050	15050	0
46	20231117	184200	966496770	15050	15050	15050	15050	0
47	20231117	184100	966496770	15050	15050	15050	15050	0
48	20231117	184000	966496770	15050	15050	15050	15050	0
49	20231117	183900	966496770	15050	15050	15050	15050	0
50	20231117	183800	966496770	15050	15050	15050	15050	0
51	20231117	183700	966496770	15050	15050	15050	15050	0
52	20231117	183600	966496770	15050	15050	15050	15050	0
53	20231117	183500	966496770	15050	15050	15050	15050	0
54	20231117	183400	966496770	15050	15050	15050	15050	0
55	20231117	183300	966496770	15050	15050	15050	15050	0
56	20231117	183200	966496770	15050	15050	15050	15050	0
57	20231117	183100	966496770	15050	15050	15050	15050	0
58	20231117	183000	966496770	15050	15050	15050	15050	0
59	20231117	182900	966496770	15050	15050	15050	15050	0
60	20231117	182800	966496770	15050	15050	15050	15050	0
61	20231117	182700	966496770	15050	15050	15050	15050	0
62	20231117	182600	966496770	15050	15050	15050	15050	1874
63	20231117	182500	966496770	15050	15050	15050	15050	0
64	20231117	182400	966496770	15050	15050	15050	15050	0
65	20231117	182300	966496770	15050	15050	15050	15050	0
66	20231117	182200	966496770	15050	15050	15050	15050	0
67	20231117	182100	966496770	15050	15050	15050	15050	0
68	20231117	182000	966496770	15050	15050	15050	15050	0
69	20231117	181900	966496770	15050	15050	15050	15050	0
70	20231117	181800	966496770	15050	15050	15050	15050	0
71	20231117	181700	966496770	15050	15050	15050	15050	0
72	20231117	181600	966496770	15050	15050	15050	15050	0
73	20231117	181500	966496770	15050	15050	15050	15050	0
74	20231117	181400	966496770	15050	15050	15050	15050	0
75	20231117	181300	966496770	15050	15050	15050	15050	0
76	20231117	181200	966496770	15050	15050	15050	15050	0
77	20231117	181100	966496770	15050	15050	15050	15050	0
78	20231117	181000	966496770	15050	15050	15050	15050	0
79	20231117	180900	966496770	15050	15050	15050	15050	0
80	20231117	180800	966496770	15050	15050	15050	15050	0
81	20231117	180700	966496770	15050	15050	15050	15050	0
82	20231117	180600	966496770	15050	15050	15050	15050	0
83	20231117	180500	966496770	15050	15050	15050	15050	0
84	20231117	180400	966496770	15050	15050	15050	15050	0
85	20231117	180300	966496770	15050	15050	15050	15050	0
86	20231117	180200	966496770	15050	15050	15050	15050	0
87	20231117	180100	966496770	15050	15050	15050	15050	0
88	20231117	180000	966496770	15050	15050	15050	15050	0
89	20231117	175900	966496770	15050	15050	15050	15050	0
90	20231117	175800	966496770	15050	15050	15050	15050	0
91	20231117	175700	966496770	15050	15050	15050	15050	0
92	20231117	175600	966496770	15050	15050	15050	15050	1874
93	20231117	175500	966496770	15050	15050	15050	15050	0
94	20231117	175400	966496770	15050	15050	15050	15050	0
95	20231117	175300	966496770	15050	15050	15050	15050	0
96	20231117	175200	966496770	15050	15050	15050	15050	0
97	20231117	175100	966496770	15050	15050	15050	15050	0
98	20231117	175000	966496770	15050	15050	15050	15050	0
99	20231117	174900	966496770	15050	15050	15050	15050	0
100	20231117	174800	966496770	15050	15050	15050	15050	0
101	20231117	174700	966496770	15050	15050	15050	15050	0
102	20231117	174600	966496770	15050	15050	15050	15050	0
103	20231117	174500	966496770	15050	15050	15050	15050	0
104	20231117	174400	966496770	15050	15050	15050	15050	0
105	20231117	174300	966496770	15050	15050	15050	15050	0
106	20231117	174200	966496770	15050	15050	15050	15050	0
107	20231117	174100	966496770	15050	15050	15050	15050	0
108	20231117	174000	966496770	15050	15050	15050	15050	0
109	20231117	173900	966496770	15050	15050	15050	15050	0
110	20231117	173800	966496770	15050	15050	15050	15050	0
111	20231117	173700	966496770	15050	15050	15050	15050	0
112	20231117	173600	966496770	15050	15050	15050	15050	0
113	20231117	173500	966496770	15050	15050	15050	15050	0
114	20231117	173400	966496770	15050	15050	15050	15050	0
115	20231117	173300	966496770	15050	15050	15050	15050	0
116	20231117	173200	966496770	15050	15050	15050	15050	0
117	20231117	173100	966496770	15050	15050	15050	15050	0
118	20231117	173000	966496770	15050	15050	15050	15050	0
119	20231117	172900	966496770	15050	15050	15050	15050	0
120	20231117	172800	966496770	15050	15050	15050	15050	0
121	20231117	172700	966496770	15050	15050	15050	15050	0
122	20231117	172600	966496770	15050	15050	15050	15050	1874
123	20231117	172500	966496770	15050	15050	15050	15050	0
124	20231117	172400	966496770	15050	15050	15050	15050	0
125	20231117	172300	966496770	15050	15050	15050	15050	0
126	20231117	172200	966496770	15050	15050	15050	15050	0
127	20231117	172100	966496770	15050	15050	15050	15050	0
128	20231117	172000	966496770	15050	15050	15050	15050	0
129	20231117	171900	966496770	15050	15050	15050	15050	0
130	20231117	171800	966496770	15050	15050	15050	15050	0
131	20231117	171700	966496770	15050	15050	15050	15050	0
132	20231117	171600	966496770	15050	15050	15050	15050	0
133	20231117	171500	966496770	15050	15050	15050	15050	0
134	20231117	171400	966496770	15050	15050	15050	15050	0
135	20231117	171300	966496770	15050	15050	15050	15050	0
136	20231117	171200	966496770	15050	15050	15050	15050	0
137	20231117	171100	966496770	15050	15050	15050	15050	0
138	20231117	171000	966496770	15050	15050	15050	15050	0
139	20231117	170900	966496770	15050	15050	15050	15050	0
140	20231117	170800	966496770	15050	15050	15050	15050	0
141	20231117	170700	966496770	15050	15050	15050	15050	0
142	20231117	170600	966496770	15050	15050	15050	15050	0
143	20231117	170500	966496770	15050	15050	15050	15050	0
144	20231117	170400	966496770	15050	15050	15050	15050	0
145	20231117	170300	966496770	15050	15050	15050	15050	0
146	20231117	170200	966496770	15050	15050	15050	15050	0
147	20231117	170100	966496770	15050	15050	15050	15050	0
148	20231117	170000	966496770	15050	15050	15050	15050	0
149	20231117	165900	966496770	15050	15050	15050	15050	0
150	20231117	165800	966496770	15050	15050	15050	15050	0
151	20231117	165700	966496770	15050	15050	15050	15050	0
152	20231117	165600	966496770	15050	15050	15050	15050	1874
153	20231117	165500	966496770	15050	15050	15050	15050	0
154	20231117	165400	966496770	15050	15050	15050	15050	0
155	20231117	165300	966496770	15050	15050	15050	15050	0
156	20231117	165200	966496770	15050	15050	15050	15050	0
157	20231117	165100	966496770	15050	15050	15050	15050	0
158	20231117	165000	966496770	15050	15050	15050	15050	0
159	20231117	164900	966496770	15050	15050	15050	15050	0
160	20231117	164800	966496770	15050	15050	15050	15050	0
161	20231117	164700	966496770	15050	15050	15050	15050	0
162	20231117	164600	966496770	15050	15050	15050	15050	0
163	20231117	164500	966496770	15050	15050	15050	15050	0
164	20231117	164400	966496770	15050	15050	15050	15050	0
165	20231117	164300	966496770	15050	15050	15050	15050	0
166	20231117	164200	966496770	15050	15050	15050	15050	0
167	20231117	164100	966496770	15050	15050	15050	15050	0
168	20231117	164000	966496770	15050	15050	15050	15050	0
169	20231117	163900	966496770	15050	15050	15050	15050	0
170	20231117	163800	966496770	15050	15050	15050	15050	0
171	20231117	163700	966496770	15050	15050	15050	15050	0
172	20231117	163600	966496770	15050	15050	15050	15050	0
173	20231117	163500	966496770	15050	15050	15050	15050	0
174	20231117	163400	966496770	15050	15050	15050	15050	0
175	20231117	163300	966496770	15050	15050	15050	15050	0
176	20231117	163200	966496770	15050	15050	15050	15050	0
177	20231117	163100	966496770	15050	15050	15050	15050	0
178	20231117	163000	966496770	15050	15050	15050	15050	0
179	20231117	162900	966496770	15050	15050	15050	15050	0
180	20231117	162800	966496770	15050	15050	15050	15050	0
181	20231117	162700	966496770	15050	15050	15050	15050	0
182	20231117	162600	966496770	15050	15050	15050	15050	1874
183	20231117	162500	966496770	15050	15050	15050	15050	0
184	20231117	162400	966496770	15050	15050	15050	15050	0
185	20231117	162300	966496770	15050	15050	15050	15050	0
186	20231117	162200	966496770	15050	15050	15050	15050	0
187	20231117	162100	966496770	15050	15050	15050	15050	0
188	20231117	162000	966496770	15050	15050	15050	15050	0
189	20231117	161900	966496770	15050	15050	15050	15050	0
190	20231117	161800	966496770	15050	15050	15050	15050	0
191	20231117	161700	966496770	15050	15050	15050	15050	0
192	20231117	161600	966496770	15050	15050	15050	15050	0
193	20231117	161500	966496770	15050	15050	15050	15050	0
194	20231117	161400	966496770	15050	15050	15050	15050	0
195	20231117	161300	966496770	15050	15050	15050	15050	0
196	20231117	161200	966496770	15050	15050	15050	15050	0
197	20231117	161100	966496770	15050	15050	15050	15050	0
198	20231117	161000	966496770	15050	15050	15050	15050	0
199	20231117	160900	966496770	15050	15050	15050	15050	0
200	20231117	160800	966496770	15050	15050	15050	15050	0
201	20231117	160700	966496770	15050	15050	15050	15050	0
202	20231117	160600	966496770	15050	15050	15050	15050	0
203	20231117	160500	966496770	15050	15050	15050	15050	0
204	20231117	160400	966496770	15050	15050	15050	15050	0
205	20231117	160300	966496770	15050	15050	15050	15050	0
206	20231117	160200	966496770	15050	15050	15050	15050	0
207	20231117	160100	966496770	15050	15050	15050	15050	0
208	20231117	160000	966496770	15050	15050	15050	15050	0
209	20231117	155900	966496770	15050	15050	15050	15050	0
210	20231117	155800	966496770	15050	15050	15050	15050	0
211	20231117	155700	966496770	15050	15050	15050	15050	0
212	20231117	155600	966496770	15050	15050	15050	15050	1874
213	20231117	155500	966496770	15050	15050	15050	15050	0
214	20231117	155400	966496770	15050	15050	15050	15050	0
215	20231117	155300	966496770	15050	15050	15050	15050	0
216	20231117	155200	966496770	15050	15050	15050	15050	0
217	20231117	155100	966496770	15050	15050	15050	15050	0
218	20231117	155000	966496770	15050	15050	15050	15050	0
219	20231117	154900	966496770	15050	15050	15050	15050	0
220	20231117	154800	966496770	15050	15050	15050	15050	0
221	20231117	154700	966496770	15050	15050	15050	15050	0
222	20231117	154600	966496770	15050	15050	15050	15050	0
223	20231117	154500	966496770	15050	15050	15050	15050	0
224	20231117	154400	966496770	15050	15050	15050	15050	0
225	20231117	154300	966496770	15050	15050	15050	15050	0
226	20231117	154200	966496770	15050	15050	15050	15050	0
227	20231117	154100	966496770	15050	15050	15050	15050	0
228	20231117	154000	966496770	15050	15050	15050	15050	0
229	20231117	153900	966496770	15050	15050	15050	15050	0
230	20231117	153800	966496770	15050	15050	15050	15050	0
231	20231117	153700	966496770	15050	15050	15050	15050	0
232	20231117	153600	966496770	15050	15050	15050	15050	0
233	20231117	153500	966496770	15050	15050	15050	15050	0
234	20231117	153400	966496770	15050	15050	15050	15050	0
235	20231117	153300	966496770	15050	15050	15050	15050	0
236	20231117	153200	966496770	15050	15050	15050	15050	0
237	20231117	153100	966496770	15050	15050	15050	15050	0
238	20231117	153000	966496770	15050	15050	15050	15050	1874
239	20231117	152900	938293070	15030	15030	15030	15030	0
240	20231117	152800	938293070	15030	15030	15030	15030	0
241	20231117	152700	938293070	15030	15030	15030	15030	0
242	20231117	152600	938293070	15030	15030	15030	15030	0
243	20231117	152500	938293070	15030	15030	15030	15030	0
244	20231117	152400	938293070	15030	15030	15030	15030	0
245	20231117	152300	938293070	15030	15030	15030	15030	0
246	20231117	152200	938293070	15030	15030	15030	15030	0
247	20231117	152100	938293070	15030	15030	15030	15030	0
248	20231117	152000	938293070	15030	15030	15030	15030	0
249	20231117	151900	938293070	15030	15030	15030	15020	7
250	20231117	151800	938187900	15030	15030	15030	15030	3
251	20231117	151700	938142810	15030	15010	15030	15010	17
252	20231117	151600	937887460	15010	15000	15030	15000	129
253	20231117	151500	935950030	15010	15010	15010	15010	0
254	20231117	151400	935950030	15010	14990	15010	14990	50
255	20231117	151300	935200270	15010	15010	15010	15010	1
256	20231117	151200	935185260	14990	14990	14990	14990	100
257	20231117	151100	933686260	14990	14990	14990	14990	30
258	20231117	151000	933236560	14980	14980	14980	14980	2
259	20231117	150900	933206600	14980	14980	14980	14980	5
260	20231117	150800	933131700	14980	14980	14980	14980	41
261	20231117	150700	932517520	14980	14980	14980	14980	16
262	20231117	150600	932277840	14980	14980	14980	14980	6
263	20231117	150500	932187960	14980	14980	14980	14980	1
264	20231117	150400	932172980	15020	15000	15020	15000	305
265	20231117	150300	927592650	15020	15020	15020	15020	0
266	20231117	150200	927592650	15020	15020	15020	15020	0
267	20231117	150100	927592650	15020	15010	15020	15010	300
268	20231117	150000	923087870	15030	15010	15030	15010	534
269	20231117	145900	915071830	15030	15020	15030	15020	61
270	20231117	145800	914155010	15030	15020	15030	15020	100
271	20231117	145700	912652510	15010	15010	15010	15010	30
272	20231117	145600	912202210	15000	15000	15000	15000	5
273	20231117	145500	912127210	15000	15000	15000	15000	15
274	20231117	145400	911902210	15010	15010	15010	15010	0
275	20231117	145300	911902210	15010	15010	15010	15010	0
276	20231117	145200	911902210	15010	15000	15010	15000	151
277	20231117	145100	909635720	15010	15010	15010	15010	0
278	20231117	145000	909635720	15010	15010	15010	15010	2
279	20231117	144900	909605700	15020	15010	15020	15010	150
280	20231117	144800	907352960	15010	15010	15010	15010	0
281	20231117	144700	907352960	15010	14990	15010	14990	50
282	20231117	144600	906602570	15000	15000	15000	15000	0
283	20231117	144500	906602570	15000	15000	15000	15000	66
284	20231117	144400	905612570	15000	15000	15000	15000	66
285	20231117	144300	904622570	15000	15000	15010	15000	153
286	20231117	144200	902326300	14990	14980	14990	14980	4
287	20231117	144100	902266370	14960	14960	14960	14960	57
288	20231117	144000	901413650	14960	14970	14970	14960	174
289	20231117	143900	898810600	14960	14970	14970	14960	263
290	20231117	143800	894876100	14960	14970	14970	14960	7
291	20231117	143700	894771320	14970	14960	14970	14960	25
292	20231117	143600	894397260	14960	14960	14960	14960	24
293	20231117	143500	894038220	14960	14960	14960	14960	32
294	20231117	143400	893559500	14960	14960	14960	14960	17
295	20231117	143300	893305180	14960	14960	14960	14960	0
296	20231117	143200	893305180	14960	14960	14960	14960	20
297	20231117	143100	893005980	14960	14960	14960	14960	52
298	20231117	143000	892228060	14960	14970	14970	14960	363
299	20231117	142900	886794540	14980	14980	14980	14980	0
300	20231117	142800	886794540	14980	14980	14980	14980	0
301	20231117	142700	886794540	14980	14980	14980	14980	101
302	20231117	142600	885281560	14980	14980	14980	14980	101
303	20231117	142500	883768580	14990	14990	14990	14990	1
304	20231117	142400	883753590	14970	14970	14970	14970	350
305	20231117	142300	878514090	15000	15000	15000	14970	136
306	20231117	142200	876477400	14980	14980	14980	14980	417
307	20231117	142100	870230740	15000	14980	15000	14980	3
308	20231117	142000	870185770	14980	14980	14980	14980	0
309	20231117	141900	870185770	14980	14980	14980	14980	101
310	20231117	141800	868672790	14980	14980	14980	14980	0
311	20231117	141700	868672790	14980	14980	14980	14980	0
312	20231117	141600	868672790	14980	14970	14980	14970	50
313	20231117	141500	867923830	14980	14980	14980	14980	1
314	20231117	141400	867908850	14970	14980	14980	14970	51
315	20231117	141300	867144880	14980	14990	14990	14980	23
316	20231117	141200	866800330	14980	14980	14980	14980	1
317	20231117	141100	866785350	14990	14990	14990	14990	1
318	20231117	141000	866770360	14980	14980	14980	14980	1
319	20231117	140900	866755380	14990	14990	14990	14990	0
320	20231117	140800	866755380	14990	14990	14990	14990	1
321	20231117	140700	866740390	14980	14980	14980	14980	1
322	20231117	140600	866725410	14980	14980	14980	14980	0
323	20231117	140500	866725410	14980	14980	14980	14980	0
324	20231117	140400	866725410	14980	14990	14990	14980	2
325	20231117	140300	866695440	14990	14990	14990	14990	0
326	20231117	140200	866695440	14990	14990	14990	14990	34
327	20231117	140100	866185780	15000	15000	15000	15000	100
328	20231117	140000	864685780	15000	15000	15000	15000	90
329	20231117	135900	863335780	14990	14980	14990	14980	141
330	20231117	135800	861223170	14970	14980	14980	14970	3
331	20231117	135700	861178240	14970	14970	14970	14970	1
332	20231117	135600	861163270	14970	14970	14970	14970	8
333	20231117	135500	861043510	14960	14960	14960	14960	0
334	20231117	135400	861043510	14960	14970	14970	14960	337
335	20231117	135300	856001980	14970	14970	14970	14970	1
336	20231117	135200	855987010	14980	14980	14980	14980	14
337	20231117	135100	855777290	14960	14970	14970	14960	239
338	20231117	135000	852200060	14970	14970	14970	14970	7
339	20231117	134900	852095270	14970	14970	14970	14970	83
340	20231117	134800	850852760	14970	14970	14970	14970	221
341	20231117	134700	847544390	15000	15000	15000	15000	0
342	20231117	134600	847544390	15000	15000	15000	15000	0
343	20231117	134500	847544390	15000	15000	15000	15000	0
344	20231117	134400	847544390	15000	15000	15000	15000	0
345	20231117	134300	847544390	15000	15000	15000	15000	0
346	20231117	134200	847544390	15000	15000	15000	15000	0
347	20231117	134100	847544390	15000	15000	15000	15000	0
348	20231117	134000	847544390	15000	14990	15000	14990	336
349	20231117	133900	842506640	14990	14990	14990	14990	0
350	20231117	133800	842506640	14990	14990	14990	14990	6
351	20231117	133700	842416700	14990	14970	14990	14970	10
352	20231117	133600	842266840	14990	14990	14990	14990	0
353	20231117	133500	842266840	14990	14990	14990	14990	0
354	20231117	133400	842266840	14990	14990	14990	14990	0
355	20231117	133300	842266840	14990	14990	14990	14960	468
356	20231117	133200	835265430	14970	14970	14970	14970	1
357	20231117	133100	835250460	14970	14970	14970	14970	14
358	20231117	133000	835040880	14990	14990	14990	14990	0
359	20231117	132900	835040880	14990	14990	14990	14990	1
360	20231117	132800	835025890	14970	14970	14970	14970	0
361	20231117	132700	835025890	14970	14990	14990	14970	107
362	20231117	132600	833424080	15000	15000	15000	15000	0
363	20231117	132500	833424080	15000	15000	15000	15000	25
364	20231117	132400	833049080	15000	15000	15000	15000	0
365	20231117	132300	833049080	15000	14980	15000	14980	2
366	20231117	132200	833019100	14970	14970	14970	14970	10
367	20231117	132100	832869400	15000	14960	15000	14960	408
368	20231117	132000	826765680	14960	14960	14960	14960	0
369	20231117	131900	826765680	14960	14960	14960	14960	64
370	20231117	131800	825808240	14960	14970	14970	14960	99
371	20231117	131700	824326450	14970	14970	14970	14970	127
372	20231117	131600	822425260	14970	14980	14980	14970	186
373	20231117	131500	819640480	14980	14980	14980	14980	5
374	20231117	131400	819565580	14980	14980	14980	14980	0
375	20231117	131300	819565580	14980	14980	14980	14980	0
376	20231117	131200	819565580	14980	14980	14980	14980	0
377	20231117	131100	819565580	14980	14980	14980	14980	0
378	20231117	131000	819565580	14980	14980	14980	14980	47
379	20231117	130900	818861520	14980	15000	15000	14970	36
380	20231117	130800	818321920	14970	14980	15000	14970	271
381	20231117	130700	814264440	14980	14990	14990	14980	12
382	20231117	130600	814084660	15000	15000	15000	15000	20
383	20231117	130500	813784660	15000	15000	15000	15000	20
384	20231117	130400	813484660	14980	14980	14980	14980	21
385	20231117	130300	813170080	14980	14990	14990	14980	168
386	20231117	130200	810652440	14970	14970	14970	14970	0
387	20231117	130100	810652440	14970	14990	15000	14970	103
388	20231117	130000	809108280	14960	14990	14990	14960	34
389	20231117	125900	808599610	14960	14960	14960	14960	0
390	20231117	125800	808599610	14960	14960	14960	14960	0
391	20231117	125700	808599610	14960	14960	14960	14960	0
392	20231117	125600	808599610	14960	14980	14980	14960	329
393	20231117	125500	803677650	14980	14980	14980	14980	0
394	20231117	125400	803677650	14980	14980	14980	14980	0
395	20231117	125300	803677650	14980	14980	14980	14980	4
396	20231117	125200	803617730	14980	14970	14980	14970	10
397	20231117	125100	803468010	14970	14970	14970	14970	0
398	20231117	125000	803468010	14970	14970	14970	14970	12
399	20231117	124900	803288370	14990	14990	14990	14990	0
400	20231117	124800	803288370	14990	14990	14990	14990	0
401	20231117	124700	803288370	14990	14990	14990	14990	0
402	20231117	124600	803288370	14990	14990	14990	14990	0
403	20231117	124500	803288370	14990	14990	14990	14990	25
404	20231117	124400	802913620	14960	14960	14960	14960	0
405	20231117	124300	802913620	14960	14960	14960	14960	0
406	20231117	124200	802913620	14960	14960	14960	14960	2
407	20231117	124100	802883700	14960	14960	14960	14960	0
408	20231117	124000	802883700	14960	14960	14960	14960	0
409	20231117	123900	802883700	14960	14960	14960	14960	0
410	20231117	123800	802883700	14960	14960	14960	14960	200
411	20231117	123700	799891700	14960	14960	14960	14960	100
412	20231117	123600	798395700	14960	14960	14960	14960	120
413	20231117	123500	796600500	15000	15000	15000	15000	0
414	20231117	123400	796600500	15000	15000	15000	15000	0
415	20231117	123300	796600500	15000	15000	15000	15000	0
416	20231117	123200	796600500	15000	15000	15000	15000	25
417	20231117	123100	796225500	15000	15000	15000	15000	0
418	20231117	123000	796225500	15000	15000	15000	15000	1
419	20231117	122900	796210500	15000	15000	15000	15000	0
420	20231117	122800	796210500	15000	15000	15000	15000	0
421	20231117	122700	796210500	15000	15000	15000	15000	0
422	20231117	122600	796210500	15000	15000	15000	15000	0
423	20231117	122500	796210500	15000	15000	15000	15000	0
424	20231117	122400	796210500	15000	15000	15000	15000	0
425	20231117	122300	796210500	15000	15000	15000	15000	1
426	20231117	122200	796195500	15000	15000	15000	15000	0
427	20231117	122100	796195500	15000	15000	15000	15000	0
428	20231117	122000	796195500	15000	15000	15000	15000	0
429	20231117	121900	796195500	15000	15000	15000	15000	0
430	20231117	121800	796195500	15000	15000	15000	15000	25
431	20231117	121700	795820500	15000	15000	15000	15000	0
432	20231117	121600	795820500	15000	15000	15000	15000	0
433	20231117	121500	795820500	15000	15000	15000	15000	0
434	20231117	121400	795820500	15000	14960	15000	14960	44
435	20231117	121300	795162220	15000	15000	15000	15000	0
436	20231117	121200	795162220	15000	14960	15000	14960	201
437	20231117	121100	792155220	14970	14970	14970	14970	0
438	20231117	121000	792155220	14970	14970	14970	14970	112
439	20231117	120900	790478580	14970	14970	14970	14970	190
440	20231117	120800	787634280	14970	14970	14970	14970	0
441	20231117	120700	787634280	14970	14970	14970	14970	0
442	20231117	120600	787634280	14970	14970	14970	14970	0
443	20231117	120500	787634280	14970	14970	14970	14970	0
444	20231117	120400	787634280	14970	14970	14970	14970	65
445	20231117	120300	786661230	14970	14980	14980	14970	380
446	20231117	120200	780972620	14980	14980	14980	14980	350
447	20231117	120100	775729620	14990	14990	14990	14990	0
448	20231117	120000	775729620	14990	14990	14990	14990	0
449	20231117	115900	775729620	14990	14990	14990	14990	55
450	20231117	115800	774905170	14990	14990	14990	14990	0
451	20231117	115700	774905170	14990	14990	14990	14990	45
452	20231117	115600	774230620	14990	14990	14990	14990	1
453	20231117	115500	774215630	14990	14990	14990	14990	0
454	20231117	115400	774215630	14990	14990	14990	14990	0
455	20231117	115300	774215630	14990	14990	14990	14990	0
456	20231117	115200	774215630	14990	14990	14990	14990	0
457	20231117	115100	774215630	14990	14990	14990	14990	20
458	20231117	115000	773915830	14990	14990	14990	14990	1
459	20231117	114900	773900840	14990	14990	14990	14990	11
460	20231117	114800	773735950	14990	14990	14990	14990	134
461	20231117	114700	771727290	14990	14990	14990	14990	3
462	20231117	114600	771682320	14980	14980	14990	14980	64
463	20231117	114500	770723310	14970	14980	14980	14970	270
464	20231117	114400	766681310	14970	14970	14970	14970	78
465	20231117	114300	765513650	14970	14970	14970	14970	5
466	20231117	114200	765438800	14970	14970	14970	14970	0
467	20231117	114100	765438800	14970	14970	14970	14970	1
468	20231117	114000	765423830	14970	14970	14970	14970	8
469	20231117	113900	765304070	14970	14970	14970	14970	25
470	20231117	113800	764929820	14940	14940	14940	14940	0
471	20231117	113700	764929820	14940	14940	14940	14940	0
472	20231117	113600	764929820	14940	14940	14940	14940	0
473	20231117	113500	764929820	14940	14960	14960	14940	145
474	20231117	113400	762763200	14960	14950	14960	14950	16
475	20231117	113300	762523980	14950	14970	14970	14950	433
476	20231117	113200	756047980	14980	14980	14980	14980	0
477	20231117	113100	756047980	14980	14980	14980	14980	16
478	20231117	113000	755808300	14990	14990	14990	14990	0
479	20231117	112900	755808300	14990	14990	14990	14990	0
480	20231117	112800	755808300	14990	14990	14990	14990	10
481	20231117	112700	755658400	14950	14950	14950	14950	0
482	20231117	112600	755658400	14950	14970	14970	14950	80
483	20231117	112500	754461700	15000	15000	15000	15000	66
484	20231117	112400	753471700	15000	15000	15000	15000	0
485	20231117	112300	753471700	15000	14990	15000	14960	101
486	20231117	112200	751957830	14990	14990	14990	14990	65
487	20231117	112100	750983480	14990	14990	14990	14990	0
488	20231117	112000	750983480	14990	14960	14990	14960	239
489	20231117	111900	747407540	14960	14960	14960	14960	2
490	20231117	111800	747377620	14950	14950	14950	14950	0
491	20231117	111700	747377620	14950	14950	14950	14950	66
492	20231117	111600	746390920	14950	14950	14950	14950	21
493	20231117	111500	746076970	14950	14950	14950	14950	0
494	20231117	111400	746076970	14950	14950	14950	14950	0
495	20231117	111300	746076970	14950	14950	14950	14950	0
496	20231117	111200	746076970	14950	14950	14950	14950	0
497	20231117	111100	746076970	14950	14950	14950	14950	60
498	20231117	111000	745179970	14950	14940	14950	14940	130
499	20231117	110900	743237450	14930	14930	14930	14930	5
500	20231117	110800	743162800	14940	14950	14950	14940	317
501	20231117	110700	738426760	14970	14970	14970	14970	0
502	20231117	110600	738426760	14970	14970	14970	14970	1
503	20231117	110500	738411790	14970	14970	14970	14970	0
504	20231117	110400	738411790	14970	14970	14970	14970	0
505	20231117	110300	738411790	14970	14970	14970	14970	3
506	20231117	110200	738366880	14970	14970	14970	14970	46
507	20231117	110100	737678260	14950	14950	14950	14950	0
508	20231117	110000	737678260	14950	14930	14950	14930	29
509	20231117	105900	737245270	14930	14930	14930	14930	0
510	20231117	105800	737245270	14930	14930	14930	14930	108
511	20231117	105700	735632830	14930	14930	14930	14930	0
512	20231117	105600	735632830	14930	14950	14950	14930	2355
513	20231117	105500	700454160	14950	14950	14950	14950	16
514	20231117	105400	700214960	14980	14980	14980	14980	0
515	20231117	105300	700214960	14980	14980	14980	14980	1
516	20231117	105200	700199980	14980	14980	14980	14980	0
517	20231117	105100	700199980	14980	14980	14980	14980	93
518	20231117	105000	698806840	14980	14980	14980	14980	300
519	20231117	104900	694312840	14980	14980	14980	14980	0
520	20231117	104800	694312840	14980	14980	14980	14980	1
521	20231117	104700	694297860	14950	14950	14950	14950	0
522	20231117	104600	694297860	14950	14950	14950	14950	56
523	20231117	104500	693460660	14980	14980	14980	14980	0
524	20231117	104400	693460660	14980	14970	14980	14950	18
525	20231117	104300	693191390	14960	14960	14960	14960	53
526	20231117	104200	692398510	14960	14960	14960	14960	55
527	20231117	104100	691575710	14950	14950	14950	14950	70
528	20231117	104000	690529210	14960	14960	14960	14960	0
529	20231117	103900	690529210	14960	14960	14960	14960	28
530	20231117	103800	690110330	14960	14960	14960	14960	3
531	20231117	103700	690065450	14960	14960	14960	14960	6
532	20231117	103600	689975690	14970	14970	14970	14970	0
533	20231117	103500	689975690	14970	14970	14970	14970	130
534	20231117	103400	688029590	14980	14980	14980	14980	0
535	20231117	103300	688029590	14980	14980	14980	14980	0
536	20231117	103200	688029590	14980	14980	14980	14980	0
537	20231117	103100	688029590	14980	14980	14980	14980	0
538	20231117	103000	688029590	14980	14950	14980	14950	347
539	20231117	102900	682841910	14940	14940	14940	14940	15
540	20231117	102800	682617810	14960	14960	14960	14960	11
541	20231117	102700	682453250	14940	14940	14940	14940	0
542	20231117	102600	682453250	14940	14940	14940	14940	323
543	20231117	102500	677627630	14910	14910	14910	14910	11
544	20231117	102400	677463620	14920	14910	14930	14900	237
545	20231117	102300	673931470	14890	14890	14890	14890	0
546	20231117	102200	673931470	14890	14900	14900	14890	201
547	20231117	102100	670938320	14900	14920	14920	14900	701
548	20231117	102000	660489010	14910	14940	14940	14910	502
549	20231117	101900	653002040	14940	14940	14940	14940	3
550	20231117	101800	652957220	14940	14940	14940	14940	19
551	20231117	101700	652673360	14950	14910	14950	14890	889
552	20231117	101600	639423710	14970	14960	14980	14890	5372
553	20231117	101500	559302040	14950	14950	14950	14950	0
554	20231117	101400	559302040	14950	14950	14950	14950	0
555	20231117	101300	559302040	14950	14990	14990	14950	145
556	20231117	101200	557132490	14990	14990	14990	14990	0
557	20231117	101100	557132490	14990	14980	14990	14930	3101
558	20231117	101000	510773760	14990	14990	14990	14990	0
559	20231117	100900	510773760	14990	14980	14990	14980	402
560	20231117	100800	504751610	14980	15000	15000	14980	752
561	20231117	100700	493485020	15000	15000	15000	15000	180
562	20231117	100600	490785020	15000	15000	15000	15000	0
563	20231117	100500	490785020	15000	15000	15000	15000	118
564	20231117	100400	489015020	15000	15030	15030	14990	108
565	20231117	100300	487394400	15030	15030	15030	15030	0
566	20231117	100200	487394400	15030	15030	15040	15020	1068
567	20231117	100100	471342330	15020	15020	15020	15020	2
568	20231117	100000	471312290	15020	15010	15030	15010	110
569	20231117	095900	469660340	14990	15010	15010	14980	122
570	20231117	095800	467831970	15010	15010	15010	15010	2
571	20231117	095700	467801950	15020	14970	15020	14970	341
572	20231117	095600	462695990	14970	14990	15000	14970	434
573	20231117	095500	456194670	14990	15010	15010	14990	362
574	20231117	095400	450767990	15030	15030	15030	15030	0
575	20231117	095300	450767990	15030	15000	15030	15000	360
576	20231117	095200	445367880	14990	14990	14990	14990	224
577	20231117	095100	442010120	14990	14990	14990	14990	10
578	20231117	095000	441860220	14990	14990	14990	14990	61
579	20231117	094900	440945830	14990	14990	14990	14990	58
580	20231117	094800	440076410	15000	15000	15000	15000	118
581	20231117	094700	438306410	15010	15000	15010	15000	74
582	20231117	094600	437195910	14990	14990	15000	14990	634
583	20231117	094500	427691220	14990	14990	14990	14990	500
584	20231117	094400	420196220	14950	14990	14990	14950	139
585	20231117	094300	418112850	14990	14990	14990	14990	1
586	20231117	094200	418097860	15000	14960	15000	14950	378
587	20231117	094100	412444260	14960	15010	15010	14960	665
588	20231117	094000	402489160	14970	15010	15010	14970	381
589	20231117	093900	396785550	15010	15010	15010	15010	87
590	20231117	093800	395479680	15010	15010	15010	15010	135
591	20231117	093700	393453330	15010	14980	15010	14980	833
592	20231117	093600	380961340	14990	14990	14990	14980	101
593	20231117	093500	379448180	14990	14930	14990	14920	2134
594	20231117	093400	347551330	14930	14930	14930	14900	71
595	20231117	093300	346492400	14920	14930	14930	14910	1174
596	20231117	093200	328985230	14910	14950	14950	14910	1659
597	20231117	093100	304201180	14940	14940	14940	14920	15
598	20231117	093000	303977100	14930	14960	14960	14910	1270
599	20231117	092900	285016950	14990	14930	14990	14910	3276
600	20231117	092800	236141440	14920	14980	14980	14920	1882
601	20231117	092700	208009250	14970	14990	14990	14970	910
602	20231117	092600	194378660	14990	14980	14990	14980	268
603	20231117	092500	190363070	14980	15040	15040	14980	3525
604	20231117	092400	137438930	15040	15040	15040	15040	197
605	20231117	092300	134476050	15030	15070	15070	15030	1698
606	20231117	092200	108934760	15070	15070	15070	15050	371
607	20231117	092100	103349100	15070	15060	15070	15060	117
608	20231117	092000	101586980	15050	15080	15080	15050	252
609	20231117	091900	97790430	15080	15080	15080	15080	0
610	20231117	091800	97790430	15080	15070	15080	15070	220
611	20231117	091700	94474330	15060	15060	15060	15060	200
612	20231117	091600	91462330	15060	15060	15060	15060	1
613	20231117	091500	91447270	15060	15060	15060	15060	179
614	20231117	091400	88751530	15050	15050	15050	15050	0
615	20231117	091300	88751530	15050	15050	15050	15040	967
616	20231117	091200	74202300	15050	15050	15050	15050	40
617	20231117	091100	73600300	15040	15050	15050	15040	663
618	20231117	091000	63624150	15050	15050	15050	15050	160
619	20231117	090900	61216150	15060	15070	15070	15050	838
620	20231117	090800	48598210	15080	15070	15080	15060	234
621	20231117	090700	45072810	15060	15060	15060	15060	1
622	20231117	090600	45057750	15060	15070	15070	15060	114
623	20231117	090500	43340770	15050	15070	15070	15050	231
624	20231117	090400	39860870	15080	15100	15100	15080	577
625	20231117	090300	31155370	15100	15100	15100	15100	102
626	20231117	090200	29615170	15160	15160	15160	15160	2
627	20231117	090100	29584850	15100	15110	15110	15100	1060
628	20231117	090000	13577810	15110	15120	15170	15110	898