KissMeData/083930/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	195100	813187350	15000	15000	15000	15000	373
3	20231103	195000	813187350	15000	15000	15000	15000	0
4	20231103	194900	813187350	15000	15000	15000	15000	0
5	20231103	194800	813187350	15000	15000	15000	15000	0
6	20231103	194700	813187350	15000	15000	15000	15000	0
7	20231103	194600	813187350	15000	15000	15000	15000	0
8	20231103	194500	813187350	15000	15000	15000	15000	0
9	20231103	194400	813187350	15000	15000	15000	15000	0
10	20231103	194300	813187350	15000	15000	15000	15000	0
11	20231103	194200	813187350	15000	15000	15000	15000	0
12	20231103	194100	813187350	15000	15000	15000	15000	0
13	20231103	194000	813187350	15000	15000	15000	15000	0
14	20231103	193900	813187350	15000	15000	15000	15000	0
15	20231103	193800	813187350	15000	15000	15000	15000	0
16	20231103	193700	813187350	15000	15000	15000	15000	0
17	20231103	193600	813187350	15000	15000	15000	15000	0
18	20231103	193500	813187350	15000	15000	15000	15000	0
19	20231103	193400	813187350	15000	15000	15000	15000	0
20	20231103	193300	813187350	15000	15000	15000	15000	0
21	20231103	193200	813187350	15000	15000	15000	15000	0
22	20231103	193100	813187350	15000	15000	15000	15000	0
23	20231103	193000	813187350	15000	15000	15000	15000	0
24	20231103	192900	813187350	15000	15000	15000	15000	0
25	20231103	192800	813187350	15000	15000	15000	15000	0
26	20231103	192700	813187350	15000	15000	15000	15000	0
27	20231103	192600	813187350	15000	15000	15000	15000	0
28	20231103	192500	813187350	15000	15000	15000	15000	0
29	20231103	192400	813187350	15000	15000	15000	15000	0
30	20231103	192300	813187350	15000	15000	15000	15000	0
31	20231103	192200	813187350	15000	15000	15000	15000	0
32	20231103	192100	813187350	15000	15000	15000	15000	373
33	20231103	192000	813187350	15000	15000	15000	15000	0
34	20231103	191900	813187350	15000	15000	15000	15000	0
35	20231103	191800	813187350	15000	15000	15000	15000	0
36	20231103	191700	813187350	15000	15000	15000	15000	0
37	20231103	191600	813187350	15000	15000	15000	15000	0
38	20231103	191500	813187350	15000	15000	15000	15000	0
39	20231103	191400	813187350	15000	15000	15000	15000	0
40	20231103	191300	813187350	15000	15000	15000	15000	0
41	20231103	191200	813187350	15000	15000	15000	15000	0
42	20231103	191100	813187350	15000	15000	15000	15000	0
43	20231103	191000	813187350	15000	15000	15000	15000	0
44	20231103	190900	813187350	15000	15000	15000	15000	0
45	20231103	190800	813187350	15000	15000	15000	15000	0
46	20231103	190700	813187350	15000	15000	15000	15000	0
47	20231103	190600	813187350	15000	15000	15000	15000	0
48	20231103	190500	813187350	15000	15000	15000	15000	0
49	20231103	190400	813187350	15000	15000	15000	15000	0
50	20231103	190300	813187350	15000	15000	15000	15000	0
51	20231103	190200	813187350	15000	15000	15000	15000	0
52	20231103	190100	813187350	15000	15000	15000	15000	0
53	20231103	190000	813187350	15000	15000	15000	15000	0
54	20231103	185900	813187350	15000	15000	15000	15000	0
55	20231103	185800	813187350	15000	15000	15000	15000	0
56	20231103	185700	813187350	15000	15000	15000	15000	0
57	20231103	185600	813187350	15000	15000	15000	15000	0
58	20231103	185500	813187350	15000	15000	15000	15000	0
59	20231103	185400	813187350	15000	15000	15000	15000	0
60	20231103	185300	813187350	15000	15000	15000	15000	0
61	20231103	185200	813187350	15000	15000	15000	15000	0
62	20231103	185100	813187350	15000	15000	15000	15000	373
63	20231103	185000	813187350	15000	15000	15000	15000	0
64	20231103	184900	813187350	15000	15000	15000	15000	0
65	20231103	184800	813187350	15000	15000	15000	15000	0
66	20231103	184700	813187350	15000	15000	15000	15000	0
67	20231103	184600	813187350	15000	15000	15000	15000	0
68	20231103	184500	813187350	15000	15000	15000	15000	0
69	20231103	184400	813187350	15000	15000	15000	15000	0
70	20231103	184300	813187350	15000	15000	15000	15000	0
71	20231103	184200	813187350	15000	15000	15000	15000	0
72	20231103	184100	813187350	15000	15000	15000	15000	0
73	20231103	184000	813187350	15000	15000	15000	15000	0
74	20231103	183900	813187350	15000	15000	15000	15000	0
75	20231103	183800	813187350	15000	15000	15000	15000	0
76	20231103	183700	813187350	15000	15000	15000	15000	0
77	20231103	183600	813187350	15000	15000	15000	15000	0
78	20231103	183500	813187350	15000	15000	15000	15000	0
79	20231103	183400	813187350	15000	15000	15000	15000	0
80	20231103	183300	813187350	15000	15000	15000	15000	0
81	20231103	183200	813187350	15000	15000	15000	15000	0
82	20231103	183100	813187350	15000	15000	15000	15000	0
83	20231103	183000	813187350	15000	15000	15000	15000	0
84	20231103	182900	813187350	15000	15000	15000	15000	0
85	20231103	182800	813187350	15000	15000	15000	15000	0
86	20231103	182700	813187350	15000	15000	15000	15000	0
87	20231103	182600	813187350	15000	15000	15000	15000	0
88	20231103	182500	813187350	15000	15000	15000	15000	0
89	20231103	182400	813187350	15000	15000	15000	15000	0
90	20231103	182300	813187350	15000	15000	15000	15000	0
91	20231103	182200	813187350	15000	15000	15000	15000	0
92	20231103	182100	813187350	15000	15000	15000	15000	373
93	20231103	182000	813187350	15000	15000	15000	15000	0
94	20231103	181900	813187350	15000	15000	15000	15000	0
95	20231103	181800	813187350	15000	15000	15000	15000	0
96	20231103	181700	813187350	15000	15000	15000	15000	0
97	20231103	181600	813187350	15000	15000	15000	15000	0
98	20231103	181500	813187350	15000	15000	15000	15000	0
99	20231103	181400	813187350	15000	15000	15000	15000	0
100	20231103	181300	813187350	15000	15000	15000	15000	0
101	20231103	181200	813187350	15000	15000	15000	15000	0
102	20231103	181100	813187350	15000	15000	15000	15000	0
103	20231103	181000	813187350	15000	15000	15000	15000	0
104	20231103	180900	813187350	15000	15000	15000	15000	0
105	20231103	180800	813187350	15000	15000	15000	15000	0
106	20231103	180700	813187350	15000	15000	15000	15000	0
107	20231103	180600	813187350	15000	15000	15000	15000	0
108	20231103	180500	813187350	15000	15000	15000	15000	0
109	20231103	180400	813187350	15000	15000	15000	15000	0
110	20231103	180300	813187350	15000	15000	15000	15000	0
111	20231103	180200	813187350	15000	15000	15000	15000	0
112	20231103	180100	813187350	15000	15000	15000	15000	0
113	20231103	180000	813187350	15000	15000	15000	15000	0
114	20231103	175900	813187350	15000	15000	15000	15000	0
115	20231103	175800	813187350	15000	15000	15000	15000	0
116	20231103	175700	813187350	15000	15000	15000	15000	0
117	20231103	175600	813187350	15000	15000	15000	15000	0
118	20231103	175500	813187350	15000	15000	15000	15000	0
119	20231103	175400	813187350	15000	15000	15000	15000	0
120	20231103	175300	813187350	15000	15000	15000	15000	0
121	20231103	175200	813187350	15000	15000	15000	15000	0
122	20231103	175100	813187350	15000	15000	15000	15000	373
123	20231103	175000	813187350	15000	15000	15000	15000	0
124	20231103	174900	813187350	15000	15000	15000	15000	0
125	20231103	174800	813187350	15000	15000	15000	15000	0
126	20231103	174700	813187350	15000	15000	15000	15000	0
127	20231103	174600	813187350	15000	15000	15000	15000	0
128	20231103	174500	813187350	15000	15000	15000	15000	0
129	20231103	174400	813187350	15000	15000	15000	15000	0
130	20231103	174300	813187350	15000	15000	15000	15000	0
131	20231103	174200	813187350	15000	15000	15000	15000	0
132	20231103	174100	813187350	15000	15000	15000	15000	0
133	20231103	174000	813187350	15000	15000	15000	15000	0
134	20231103	173900	813187350	15000	15000	15000	15000	0
135	20231103	173800	813187350	15000	15000	15000	15000	0
136	20231103	173700	813187350	15000	15000	15000	15000	0
137	20231103	173600	813187350	15000	15000	15000	15000	0
138	20231103	173500	813187350	15000	15000	15000	15000	0
139	20231103	173400	813187350	15000	15000	15000	15000	0
140	20231103	173300	813187350	15000	15000	15000	15000	0
141	20231103	173200	813187350	15000	15000	15000	15000	0
142	20231103	173100	813187350	15000	15000	15000	15000	0
143	20231103	173000	813187350	15000	15000	15000	15000	0
144	20231103	172900	813187350	15000	15000	15000	15000	0
145	20231103	172800	813187350	15000	15000	15000	15000	0
146	20231103	172700	813187350	15000	15000	15000	15000	0
147	20231103	172600	813187350	15000	15000	15000	15000	0
148	20231103	172500	813187350	15000	15000	15000	15000	0
149	20231103	172400	813187350	15000	15000	15000	15000	0
150	20231103	172300	813187350	15000	15000	15000	15000	0
151	20231103	172200	813187350	15000	15000	15000	15000	0
152	20231103	172100	813187350	15000	15000	15000	15000	373
153	20231103	172000	813187350	15000	15000	15000	15000	0
154	20231103	171900	813187350	15000	15000	15000	15000	0
155	20231103	171800	813187350	15000	15000	15000	15000	0
156	20231103	171700	813187350	15000	15000	15000	15000	0
157	20231103	171600	813187350	15000	15000	15000	15000	0
158	20231103	171500	813187350	15000	15000	15000	15000	0
159	20231103	171400	813187350	15000	15000	15000	15000	0
160	20231103	171300	813187350	15000	15000	15000	15000	0
161	20231103	171200	813187350	15000	15000	15000	15000	0
162	20231103	171100	813187350	15000	15000	15000	15000	0
163	20231103	171000	813187350	15000	15000	15000	15000	0
164	20231103	170900	813187350	15000	15000	15000	15000	0
165	20231103	170800	813187350	15000	15000	15000	15000	0
166	20231103	170700	813187350	15000	15000	15000	15000	0
167	20231103	170600	813187350	15000	15000	15000	15000	0
168	20231103	170500	813187350	15000	15000	15000	15000	0
169	20231103	170400	813187350	15000	15000	15000	15000	0
170	20231103	170300	813187350	15000	15000	15000	15000	0
171	20231103	170200	813187350	15000	15000	15000	15000	0
172	20231103	170100	813187350	15000	15000	15000	15000	0
173	20231103	170000	813187350	15000	15000	15000	15000	0
174	20231103	165900	813187350	15000	15000	15000	15000	0
175	20231103	165800	813187350	15000	15000	15000	15000	0
176	20231103	165700	813187350	15000	15000	15000	15000	0
177	20231103	165600	813187350	15000	15000	15000	15000	0
178	20231103	165500	813187350	15000	15000	15000	15000	0
179	20231103	165400	813187350	15000	15000	15000	15000	0
180	20231103	165300	813187350	15000	15000	15000	15000	0
181	20231103	165200	813187350	15000	15000	15000	15000	0
182	20231103	165100	813187350	15000	15000	15000	15000	373
183	20231103	165000	813187350	15000	15000	15000	15000	0
184	20231103	164900	813187350	15000	15000	15000	15000	0
185	20231103	164800	813187350	15000	15000	15000	15000	0
186	20231103	164700	813187350	15000	15000	15000	15000	0
187	20231103	164600	813187350	15000	15000	15000	15000	0
188	20231103	164500	813187350	15000	15000	15000	15000	0
189	20231103	164400	813187350	15000	15000	15000	15000	0
190	20231103	164300	813187350	15000	15000	15000	15000	0
191	20231103	164200	813187350	15000	15000	15000	15000	0
192	20231103	164100	813187350	15000	15000	15000	15000	0
193	20231103	164000	813187350	15000	15000	15000	15000	0
194	20231103	163900	813187350	15000	15000	15000	15000	0
195	20231103	163800	813187350	15000	15000	15000	15000	0
196	20231103	163700	813187350	15000	15000	15000	15000	0
197	20231103	163600	813187350	15000	15000	15000	15000	0
198	20231103	163500	813187350	15000	15000	15000	15000	0
199	20231103	163400	813187350	15000	15000	15000	15000	0
200	20231103	163300	813187350	15000	15000	15000	15000	0
201	20231103	163200	813187350	15000	15000	15000	15000	0
202	20231103	163100	813187350	15000	15000	15000	15000	0
203	20231103	163000	813187350	15000	15000	15000	15000	0
204	20231103	162900	813187350	15000	15000	15000	15000	0
205	20231103	162800	813187350	15000	15000	15000	15000	0
206	20231103	162700	813187350	15000	15000	15000	15000	0
207	20231103	162600	813187350	15000	15000	15000	15000	0
208	20231103	162500	813187350	15000	15000	15000	15000	0
209	20231103	162400	813187350	15000	15000	15000	15000	0
210	20231103	162300	813187350	15000	15000	15000	15000	0
211	20231103	162200	813187350	15000	15000	15000	15000	0
212	20231103	162100	813187350	15000	15000	15000	15000	373
213	20231103	162000	813187350	15000	15000	15000	15000	0
214	20231103	161900	813187350	15000	15000	15000	15000	0
215	20231103	161800	813187350	15000	15000	15000	15000	0
216	20231103	161700	813187350	15000	15000	15000	15000	0
217	20231103	161600	813187350	15000	15000	15000	15000	0
218	20231103	161500	813187350	15000	15000	15000	15000	0
219	20231103	161400	813187350	15000	15000	15000	15000	0
220	20231103	161300	813187350	15000	15000	15000	15000	0
221	20231103	161200	813187350	15000	15000	15000	15000	0
222	20231103	161100	813187350	15000	15000	15000	15000	0
223	20231103	161000	813187350	15000	15000	15000	15000	0
224	20231103	160900	813187350	15000	15000	15000	15000	0
225	20231103	160800	813187350	15000	15000	15000	15000	0
226	20231103	160700	813187350	15000	15000	15000	15000	0
227	20231103	160600	813187350	15000	15000	15000	15000	0
228	20231103	160500	813187350	15000	15000	15000	15000	0
229	20231103	160400	813187350	15000	15000	15000	15000	0
230	20231103	160300	813187350	15000	15000	15000	15000	0
231	20231103	160200	813187350	15000	15000	15000	15000	0
232	20231103	160100	813187350	15000	15000	15000	15000	0
233	20231103	160000	813187350	15000	15000	15000	15000	0
234	20231103	155900	813187350	15000	15000	15000	15000	0
235	20231103	155800	813187350	15000	15000	15000	15000	0
236	20231103	155700	813187350	15000	15000	15000	15000	0
237	20231103	155600	813187350	15000	15000	15000	15000	0
238	20231103	155500	813187350	15000	15000	15000	15000	0
239	20231103	155400	813187350	15000	15000	15000	15000	0
240	20231103	155300	813187350	15000	15000	15000	15000	0
241	20231103	155200	813187350	15000	15000	15000	15000	0
242	20231103	155100	813187350	15000	15000	15000	15000	373
243	20231103	155000	813187350	15000	15000	15000	15000	0
244	20231103	154900	813187350	15000	15000	15000	15000	0
245	20231103	154800	813187350	15000	15000	15000	15000	0
246	20231103	154700	813187350	15000	15000	15000	15000	0
247	20231103	154600	813187350	15000	15000	15000	15000	0
248	20231103	154500	813187350	15000	15000	15000	15000	0
249	20231103	154400	813187350	15000	15000	15000	15000	0
250	20231103	154300	813187350	15000	15000	15000	15000	0
251	20231103	154200	813187350	15000	15000	15000	15000	0
252	20231103	154100	813187350	15000	15000	15000	15000	0
253	20231103	154000	813187350	15000	15000	15000	15000	0
254	20231103	153900	813187350	15000	15000	15000	15000	0
255	20231103	153800	813187350	15000	15000	15000	15000	0
256	20231103	153700	813187350	15000	15000	15000	15000	0
257	20231103	153600	813187350	15000	15000	15000	15000	0
258	20231103	153500	813187350	15000	15000	15000	15000	0
259	20231103	153400	813187350	15000	15000	15000	15000	0
260	20231103	153300	813187350	15000	15000	15000	15000	0
261	20231103	153200	813187350	15000	15000	15000	15000	0
262	20231103	153100	813187350	15000	15000	15000	15000	0
263	20231103	153000	813187350	15000	15000	15000	15000	373
264	20231103	152900	807592350	15080	15080	15080	15080	0
265	20231103	152800	807592350	15080	15080	15080	15080	0
266	20231103	152700	807592350	15080	15080	15080	15080	0
267	20231103	152600	807592350	15080	15080	15080	15080	0
268	20231103	152500	807592350	15080	15080	15080	15080	0
269	20231103	152400	807592350	15080	15080	15080	15080	0
270	20231103	152300	807592350	15080	15080	15080	15080	0
271	20231103	152200	807592350	15080	15080	15080	15080	0
272	20231103	152100	807592350	15080	15080	15080	15080	0
273	20231103	152000	807592350	15080	15080	15080	15080	0
274	20231103	151900	807592350	15080	15080	15080	14980	14
275	20231103	151800	807381330	15080	15040	15080	15040	800
276	20231103	151700	795322660	15040	15040	15040	15030	12
277	20231103	151600	795142190	15040	14960	15040	14960	18
278	20231103	151500	794872550	15040	15030	15040	15030	4
279	20231103	151400	794812420	15040	15030	15040	14950	83
280	20231103	151300	793566850	15040	15030	15040	15030	2
281	20231103	151200	793536780	14950	14980	14980	14950	35
282	20231103	151100	793012670	14980	15030	15030	14980	2
283	20231103	151000	792982660	15050	14980	15050	14980	9
284	20231103	150900	792847700	14980	14990	14990	14980	31
285	20231103	150800	792383310	15060	15000	15060	15000	11
286	20231103	150700	792218250	15010	15050	15060	15010	11
287	20231103	150600	792053000	15010	15010	15050	15010	15
288	20231103	150500	791827810	15000	14990	15000	14990	20
289	20231103	150400	791527860	15060	15050	15060	15050	381
290	20231103	150300	785793680	15060	15060	15060	15060	0
291	20231103	150200	785793680	15060	15060	15060	15060	0
292	20231103	150100	785793680	15060	15060	15060	15060	2
293	20231103	150000	785763560	14980	14980	15060	14980	11
294	20231103	145900	785598700	14970	15060	15060	14970	24
295	20231103	145800	785239020	14960	14960	14960	14960	5
296	20231103	145700	785164220	15060	14950	15060	14950	32
297	20231103	145600	784684690	14950	14990	15070	14920	150
298	20231103	145500	782436390	14920	14910	14940	14910	253
299	20231103	145400	778663840	14910	14900	14940	14900	2661
300	20231103	145300	738928520	14900	14940	14940	14900	153
301	20231103	145200	736646540	14940	14930	15040	14920	85
302	20231103	145100	735372460	15050	14990	15050	14990	51
303	20231103	145000	734605990	14900	14900	14900	14900	1
304	20231103	144900	734591090	14890	14890	14890	14890	42
305	20231103	144800	733965710	15040	14870	15040	14870	101
306	20231103	144700	732449150	14920	14870	14920	14870	15
307	20231103	144600	732226050	14900	14850	14900	14850	49
308	20231103	144500	731498150	14890	14910	14910	14890	35
309	20231103	144400	730976570	14860	14940	15090	14820	2079
310	20231103	144300	700083220	14840	14840	14940	14840	7
311	20231103	144200	699979140	14940	14960	14960	14830	23
312	20231103	144100	699636730	14980	14850	14980	14850	47
313	20231103	144000	698937850	14860	14830	14870	14830	232
314	20231103	143900	695491150	14860	14860	14870	14850	504
315	20231103	143800	687998560	15060	14830	15060	14830	351
316	20231103	143700	682776140	14880	14820	14880	14820	326
317	20231103	143600	677929120	14820	14810	14820	14810	24
318	20231103	143500	677573600	14810	14810	14870	14810	35
319	20231103	143400	677054890	14810	14810	14870	14810	125
320	20231103	143300	675200580	14870	14810	14870	14810	24
321	20231103	143200	674845080	14810	14840	14860	14810	101
322	20231103	143100	673347460	14810	14810	14820	14800	103
323	20231103	143000	671822690	14810	14810	14810	14800	41
324	20231103	142900	671215740	14880	14810	14880	14810	2
325	20231103	142800	671186050	14880	14800	14880	14800	3
326	20231103	142700	671141490	14880	14800	14880	14790	51
327	20231103	142600	670386710	14800	14810	14880	14790	555
328	20231103	142500	662171670	14810	14810	14900	14800	520
329	20231103	142400	654472760	14820	14840	14840	14820	914
330	20231103	142300	640922240	14840	14920	14920	14830	530
331	20231103	142200	633057840	14830	14840	14950	14830	722
332	20231103	142100	622347060	14850	14870	15030	14850	728
333	20231103	142000	611522740	15020	14880	15020	14860	737
334	20231103	141900	600559960	15020	14920	15030	14830	2503
335	20231103	141800	563039080	14920	14850	14920	14830	1137
336	20231103	141700	546161680	14850	14880	14880	14850	300
337	20231103	141600	541703090	14880	15040	15040	14860	713
338	20231103	141500	531100450	14840	14880	14890	14800	1694
339	20231103	141400	505916210	14880	14870	14960	14860	667
340	20231103	141300	495998020	14870	14910	14910	14870	422
341	20231103	141200	489716720	14890	14910	14910	14890	729
342	20231103	141100	478855260	14960	14920	14960	14910	1474
343	20231103	141000	456870140	14930	14940	14940	14930	138
344	20231103	140900	454808530	14950	14970	14970	14950	888
345	20231103	140800	441521500	14980	15000	15000	14980	323
346	20231103	140700	436679840	15000	15010	15010	15000	741
347	20231103	140600	425559990	15020	15050	15050	15020	687
348	20231103	140500	415232730	15060	15060	15060	15060	10
349	20231103	140400	415082130	15060	15060	15060	15060	0
350	20231103	140300	415082130	15060	15060	15060	15060	6
351	20231103	140200	414991770	15050	15050	15050	15050	189
352	20231103	140100	412147320	15050	15050	15050	15050	47
353	20231103	140000	411439970	15050	15050	15050	15050	0
354	20231103	135900	411439970	15050	15050	15050	15050	0
355	20231103	135800	411439970	15050	15050	15050	15050	1
356	20231103	135700	411424920	15020	15020	15020	15020	106
357	20231103	135600	409832800	15020	15020	15020	15020	1
358	20231103	135500	409817780	15010	15010	15010	15010	30
359	20231103	135400	409367480	15020	15020	15020	15020	5
360	20231103	135300	409292380	15060	15060	15060	15060	0
361	20231103	135200	409292380	15060	15060	15060	15060	0
362	20231103	135100	409292380	15060	15060	15060	15060	0
363	20231103	135000	409292380	15060	15060	15060	15060	0
364	20231103	134900	409292380	15060	15060	15060	15060	0
365	20231103	134800	409292380	15060	15060	15060	15060	0
366	20231103	134700	409292380	15060	15060	15060	15060	8
367	20231103	134600	409171900	15060	15060	15060	15060	0
368	20231103	134500	409171900	15060	15060	15060	15060	1
369	20231103	134400	409156840	15060	15060	15060	15060	0
370	20231103	134300	409156840	15060	15060	15060	15060	0
371	20231103	134200	409156840	15060	15060	15060	15060	1
372	20231103	134100	409141780	15050	15050	15050	15050	0
373	20231103	134000	409141780	15050	15050	15050	15050	0
374	20231103	133900	409141780	15050	15050	15050	15050	0
375	20231103	133800	409141780	15050	15050	15050	15050	0
376	20231103	133700	409141780	15050	15050	15050	15050	58
377	20231103	133600	408268880	15050	15050	15050	15050	0
378	20231103	133500	408268880	15050	15050	15050	15050	0
379	20231103	133400	408268880	15050	15050	15050	15050	0
380	20231103	133300	408268880	15050	15050	15050	15050	0
381	20231103	133200	408268880	15050	15050	15050	15050	0
382	20231103	133100	408268880	15050	15050	15050	15050	0
383	20231103	133000	408268880	15050	15050	15050	15050	0
384	20231103	132900	408268880	15050	15050	15050	15050	20
385	20231103	132800	407967880	14990	14990	14990	14990	0
386	20231103	132700	407967880	14990	14990	14990	14990	0
387	20231103	132600	407967880	14990	14990	14990	14990	1
388	20231103	132500	407952890	15060	15060	15060	15060	0
389	20231103	132400	407952890	15060	15060	15060	15060	0
390	20231103	132300	407952890	15060	15060	15060	15060	0
391	20231103	132200	407952890	15060	15060	15060	15060	0
392	20231103	132100	407952890	15060	15000	15060	15000	130
393	20231103	132000	406001630	14980	14980	14980	14980	0
394	20231103	131900	406001630	14980	15000	15000	14980	88
395	20231103	131800	404681790	14990	14990	14990	14990	0
396	20231103	131700	404681790	14990	15010	15010	14990	1898
397	20231103	131600	376196770	15010	15010	15010	15010	0
398	20231103	131500	376196770	15010	15010	15010	15010	0
399	20231103	131400	376196770	15010	15010	15010	15010	2
400	20231103	131300	376166750	15010	15020	15020	15010	648
401	20231103	131200	366435970	15030	15030	15030	15030	0
402	20231103	131100	366435970	15030	15040	15040	15030	88
403	20231103	131000	365113310	15070	15070	15070	15070	0
404	20231103	130900	365113310	15070	15070	15070	15070	0
405	20231103	130800	365113310	15070	15070	15070	15070	7
406	20231103	130700	365007820	15080	15080	15080	15080	0
407	20231103	130600	365007820	15080	15080	15080	15080	0
408	20231103	130500	365007820	15080	15080	15080	15080	0
409	20231103	130400	365007820	15080	15080	15080	15080	0
410	20231103	130300	365007820	15080	15080	15080	15080	0
411	20231103	130200	365007820	15080	15070	15080	15070	3
412	20231103	130100	364962600	15030	15030	15030	15030	0
413	20231103	130000	364962600	15030	15030	15030	15030	25
414	20231103	125900	364586850	15100	15100	15100	15100	0
415	20231103	125800	364586850	15100	15100	15100	15100	50
416	20231103	125700	363831850	15100	15100	15100	15100	0
417	20231103	125600	363831850	15100	15100	15100	15100	0
418	20231103	125500	363831850	15100	15100	15100	15100	4
419	20231103	125400	363771450	15120	15120	15120	15120	0
420	20231103	125300	363771450	15120	15120	15120	15120	0
421	20231103	125200	363771450	15120	15120	15120	15120	0
422	20231103	125100	363771450	15120	15120	15120	15120	0
423	20231103	125000	363771450	15120	15120	15120	15120	0
424	20231103	124900	363771450	15120	15120	15120	15120	0
425	20231103	124800	363771450	15120	15040	15120	15030	102
426	20231103	124700	362238150	15030	15030	15030	15030	1
427	20231103	124600	362223120	15040	15040	15040	15040	0
428	20231103	124500	362223120	15040	15040	15040	15040	336
429	20231103	124400	357169680	15050	15070	15070	15050	191
430	20231103	124300	354295100	15050	15050	15050	15050	0
431	20231103	124200	354295100	15050	15050	15050	15050	0
432	20231103	124100	354295100	15050	15050	15050	15050	0
433	20231103	124000	354295100	15050	15050	15050	15050	0
434	20231103	123900	354295100	15050	15050	15050	15050	2
435	20231103	123800	354265000	15040	15040	15040	15040	0
436	20231103	123700	354265000	15040	15040	15040	15040	0
437	20231103	123600	354265000	15040	15040	15040	15040	1
438	20231103	123500	354249960	15030	15030	15030	15030	0
439	20231103	123400	354249960	15030	15030	15030	15030	0
440	20231103	123300	354249960	15030	15030	15030	15030	0
441	20231103	123200	354249960	15030	15030	15030	15030	0
442	20231103	123100	354249960	15030	15040	15040	15030	204
443	20231103	123000	351182950	15040	15040	15040	15040	0
444	20231103	122900	351182950	15040	15050	15050	15040	9
445	20231103	122800	351047580	15130	15130	15130	15130	1
446	20231103	122700	351032450	15040	15070	15070	15040	320
447	20231103	122600	346213360	15130	15130	15130	15130	0
448	20231103	122500	346213360	15130	15130	15130	15130	0
449	20231103	122400	346213360	15130	15130	15130	15130	0
450	20231103	122300	346213360	15130	15130	15130	15130	0
451	20231103	122200	346213360	15130	15130	15130	15130	1
452	20231103	122100	346198230	15100	15110	15110	15100	171
453	20231103	122000	343614800	15130	15130	15130	15130	0
454	20231103	121900	343614800	15130	15130	15130	15130	0
455	20231103	121800	343614800	15130	15130	15130	15130	0
456	20231103	121700	343614800	15130	15130	15130	15130	3
457	20231103	121600	343569410	15130	15130	15130	15130	0
458	20231103	121500	343569410	15130	15130	15130	15130	10
459	20231103	121400	343418110	15130	15130	15130	15130	0
460	20231103	121300	343418110	15130	15130	15130	15130	50
461	20231103	121200	342661610	15130	15130	15130	15130	0
462	20231103	121100	342661610	15130	15130	15130	15130	1
463	20231103	121000	342646480	15070	15070	15070	15070	0
464	20231103	120900	342646480	15070	15070	15070	15070	0
465	20231103	120800	342646480	15070	15070	15070	15070	0
466	20231103	120700	342646480	15070	15070	15070	15070	0
467	20231103	120600	342646480	15070	15070	15070	15070	0
468	20231103	120500	342646480	15070	15070	15070	15070	130
469	20231103	120400	340687380	15070	15070	15070	15070	0
470	20231103	120300	340687380	15070	15070	15070	15070	0
471	20231103	120200	340687380	15070	15070	15070	15070	50
472	20231103	120100	339933880	15130	15130	15130	15130	0
473	20231103	120000	339933880	15130	15130	15130	15130	0
474	20231103	115900	339933880	15130	15130	15130	15130	0
475	20231103	115800	339933880	15130	15130	15130	15130	0
476	20231103	115700	339933880	15130	15130	15130	15130	0
477	20231103	115600	339933880	15130	15130	15130	15130	0
478	20231103	115500	339933880	15130	15130	15130	15130	0
479	20231103	115400	339933880	15130	15130	15130	15130	1
480	20231103	115300	339918750	15080	15080	15080	15080	5
481	20231103	115200	339843350	15070	15070	15070	15070	0
482	20231103	115100	339843350	15070	15070	15070	15070	0
483	20231103	115000	339843350	15070	15070	15070	15070	38
484	20231103	114900	339270690	15070	15070	15070	15070	0
485	20231103	114800	339270690	15070	15070	15080	15070	10
486	20231103	114700	339119940	15070	15070	15070	15070	0
487	20231103	114600	339119940	15070	15070	15070	15070	0
488	20231103	114500	339119940	15070	15100	15100	15070	180
489	20231103	114400	336405010	15100	15100	15100	15100	0
490	20231103	114300	336405010	15100	15100	15100	15100	0
491	20231103	114200	336405010	15100	15100	15100	15100	130
492	20231103	114100	334442010	15140	15140	15140	15140	1
493	20231103	114000	334426870	15140	15140	15140	15140	0
494	20231103	113900	334426870	15140	15140	15140	15140	0
495	20231103	113800	334426870	15140	15140	15140	15140	0
496	20231103	113700	334426870	15140	15150	15150	15140	16
497	20231103	113600	334184490	15150	15160	15160	15150	415
498	20231103	113500	327893240	15150	15150	15150	15150	0
499	20231103	113400	327893240	15150	15150	15150	15150	0
500	20231103	113300	327893240	15150	15150	15150	15150	140
501	20231103	113200	325772240	15150	15150	15150	15150	0
502	20231103	113100	325772240	15150	15150	15150	15150	0
503	20231103	113000	325772240	15150	15150	15150	15150	0
504	20231103	112900	325772240	15150	15150	15150	15150	65
505	20231103	112800	324787490	15150	15150	15150	15150	0
506	20231103	112700	324787490	15150	15150	15150	15150	0
507	20231103	112600	324787490	15150	15150	15150	15150	1
508	20231103	112500	324772340	15150	15150	15150	15150	161
509	20231103	112400	322333190	15150	15120	15150	15120	200
510	20231103	112300	319303300	15100	15100	15100	15100	4
511	20231103	112200	319242900	15140	15130	15140	15130	384
512	20231103	112100	313431700	15130	15100	15130	15100	2115
513	20231103	112000	281475140	15100	15090	15100	15090	131
514	20231103	111900	279497980	15100	15100	15100	15100	0
515	20231103	111800	279497980	15100	15100	15100	15100	0
516	20231103	111700	279497980	15100	15100	15100	15100	0
517	20231103	111600	279497980	15100	15100	15100	15100	10
518	20231103	111500	279346980	15100	15090	15100	15090	270
519	20231103	111400	275270100	15070	15070	15070	15070	0
520	20231103	111300	275270100	15070	15070	15070	15070	0
521	20231103	111200	275270100	15070	15070	15070	15070	0
522	20231103	111100	275270100	15070	15070	15070	15070	0
523	20231103	111000	275270100	15070	15070	15070	15070	0
524	20231103	110900	275270100	15070	15070	15070	15070	0
525	20231103	110800	275270100	15070	15070	15070	15070	0
526	20231103	110700	275270100	15070	15070	15070	15070	0
527	20231103	110600	275270100	15070	15070	15070	15070	11
528	20231103	110500	275104330	15060	15060	15060	15060	0
529	20231103	110400	275104330	15060	15060	15060	15060	1
530	20231103	110300	275089270	15050	15050	15050	15050	145
531	20231103	110200	272907020	15040	15030	15050	15030	64
532	20231103	110100	271945050	15030	15030	15030	15030	0
533	20231103	110000	271945050	15030	15030	15030	15030	1
534	20231103	105900	271930020	15040	15040	15040	15040	1
535	20231103	105800	271914980	15050	15050	15050	15050	0
536	20231103	105700	271914980	15050	15050	15050	15050	0
537	20231103	105600	271914980	15050	15050	15050	15050	0
538	20231103	105500	271914980	15050	15050	15050	15050	147
539	20231103	105400	269702630	15060	15060	15060	15060	0
540	20231103	105300	269702630	15060	15060	15060	15060	0
541	20231103	105200	269702630	15060	15040	15060	15040	172
542	20231103	105100	267114980	15020	15020	15020	15020	0
543	20231103	105000	267114980	15020	15020	15020	15020	22
544	20231103	104900	266784540	15040	15040	15040	15040	0
545	20231103	104800	266784540	15040	15040	15040	15040	0
546	20231103	104700	266784540	15040	15040	15040	15040	0
547	20231103	104600	266784540	15040	15040	15040	15040	0
548	20231103	104500	266784540	15040	15040	15040	15040	8
549	20231103	104400	266664220	15040	15040	15040	15040	1
550	20231103	104300	266649180	15030	15030	15030	15030	0
551	20231103	104200	266649180	15030	15050	15050	15030	2
552	20231103	104100	266619100	15030	15030	15030	15030	20
553	20231103	104000	266318500	15010	15010	15010	15010	6
554	20231103	103900	266228440	15000	15030	15030	15000	42
555	20231103	103800	265598300	15000	15000	15000	15000	0
556	20231103	103700	265598300	15000	15010	15010	15000	310
557	20231103	103600	260947850	15010	15010	15010	15010	52
558	20231103	103500	260167330	15000	15000	15000	15000	74
559	20231103	103400	259057330	14990	14990	14990	14990	60
560	20231103	103300	258157930	15000	15000	15000	15000	101
561	20231103	103200	256642930	14990	14990	14990	14990	0
562	20231103	103100	256642930	14990	15010	15010	14990	71
563	20231103	103000	255578540	15020	15020	15020	15020	0
564	20231103	102900	255578540	15020	15020	15020	15020	91
565	20231103	102800	254211720	15020	15020	15020	15020	0
566	20231103	102700	254211720	15020	15020	15020	15020	0
567	20231103	102600	254211720	15020	15020	15020	15020	0
568	20231103	102500	254211720	15020	15020	15020	15020	0
569	20231103	102400	254211720	15020	15020	15020	15020	3
570	20231103	102300	254166660	15020	15020	15020	15020	1
571	20231103	102200	254151640	15030	15030	15030	15030	2
572	20231103	102100	254121580	15030	15030	15030	15030	0
573	20231103	102000	254121580	15030	15040	15040	15030	135
574	20231103	101900	252091510	15040	15040	15040	15040	1
575	20231103	101800	252076470	15040	15040	15040	15040	1
576	20231103	101700	252061430	15060	15070	15070	15060	50
577	20231103	101600	251307950	15060	15060	15060	15060	2
578	20231103	101500	251277830	15040	15040	15040	15040	0
579	20231103	101400	251277830	15040	15040	15040	15040	0
580	20231103	101300	251277830	15040	15040	15040	15040	0
581	20231103	101200	251277830	15040	15040	15040	15040	0
582	20231103	101100	251277830	15040	15040	15040	15040	0
583	20231103	101000	251277830	15040	15030	15040	15030	74
584	20231103	100900	250164980	15000	15000	15000	15000	202
585	20231103	100800	247134980	15000	15000	15000	15000	0
586	20231103	100700	247134980	15000	15000	15000	15000	1
587	20231103	100600	247119980	14940	14980	14980	14940	22
588	20231103	100500	246790900	14970	14970	14970	14970	226
589	20231103	100400	243407680	14960	14940	14960	14940	114
590	20231103	100300	241703220	14920	14910	14920	14910	21
591	20231103	100200	241389970	14920	14920	14920	14920	0
592	20231103	100100	241389970	14920	14920	14920	14920	4
593	20231103	100000	241330290	14940	14940	14940	14940	2
594	20231103	095900	241300410	14940	14940	14940	14940	0
595	20231103	095800	241300410	14940	14940	14940	14940	0
596	20231103	095700	241300410	14940	14840	14940	14840	211
597	20231103	095600	238163690	14740	14740	14750	14740	139
598	20231103	095500	236114620	14720	14840	14840	14720	578
599	20231103	095400	227594470	14950	14950	14950	14950	0
600	20231103	095300	227594470	14950	14950	14950	14950	0
601	20231103	095200	227594470	14950	14950	14950	14950	1
602	20231103	095100	227579520	14960	14960	14960	14960	0
603	20231103	095000	227579520	14960	14960	14960	14960	0
604	20231103	094900	227579520	14960	14960	14960	14960	1
605	20231103	094800	227564560	14830	14830	14830	14830	102
606	20231103	094700	226051900	14790	14960	14960	14600	2089
607	20231103	094600	195112480	14960	14970	14970	14960	72
608	20231103	094500	194034800	15070	14980	15070	14980	21
609	20231103	094400	193718500	15070	14980	15070	14970	163
610	20231103	094300	191275220	14990	14990	14990	14990	21
611	20231103	094200	190960430	14990	15060	15060	14990	64
612	20231103	094100	189997720	15020	15020	15020	15020	12
613	20231103	094000	189817480	15010	15070	15070	15010	148
614	20231103	093900	187595040	15120	15120	15120	15120	0
615	20231103	093800	187595040	15120	15120	15120	15120	0
616	20231103	093700	187595040	15120	15120	15120	15120	0
617	20231103	093600	187595040	15120	15040	15120	15020	81
618	20231103	093500	186378200	15020	15070	15130	15020	213
619	20231103	093400	183168610	15070	15070	15070	15070	3
620	20231103	093300	183123400	15070	15070	15070	15070	10
621	20231103	093200	182972700	15070	15070	15070	15070	2
622	20231103	093100	182942560	15070	15070	15070	15070	1
623	20231103	093000	182927490	15070	15070	15070	15070	1
624	20231103	092900	182912420	15010	15010	15010	15010	79
625	20231103	092800	181726630	15010	14980	15010	14980	207
626	20231103	092700	178620970	15000	15010	15010	15000	295
627	20231103	092600	174195400	15010	15130	15130	15010	2767
628	20231103	092500	132525830	15080	15080	15090	15080	870
629	20231103	092400	119404720	15080	15090	15090	15080	340
630	20231103	092300	114276790	15090	15090	15090	15090	0
631	20231103	092200	114276790	15090	15090	15120	15080	523
632	20231103	092100	106386900	15090	15100	15110	15090	1000
633	20231103	092000	91289290	15140	15190	15190	15100	1792
634	20231103	091900	64204590	15190	15190	15190	15190	0
635	20231103	091800	64204590	15190	15210	15210	15190	111
636	20231103	091700	62517300	15220	15200	15220	15200	101
637	20231103	091600	60981680	15200	15200	15200	15200	2
638	20231103	091500	60951280	15200	15200	15200	15200	0
639	20231103	091400	60951280	15200	15190	15200	15190	13
640	20231103	091300	60753790	15160	15160	15160	15160	0
641	20231103	091200	60753790	15160	15200	15240	15160	40
642	20231103	091100	60145310	15160	15160	15160	15160	1
643	20231103	091000	60130150	15200	15210	15210	15200	3
644	20231103	090900	60084530	15180	15180	15180	15180	678
645	20231103	090800	49792490	15180	15150	15180	15130	1469
646	20231103	090700	27565720	15220	15220	15220	15220	0
647	20231103	090600	27565720	15220	15220	15220	15220	4
648	20231103	090500	27504840	15220	15150	15310	15110	562
649	20231103	090400	18998230	15150	15150	15280	15150	42
650	20231103	090300	18361470	15170	15320	15320	15170	406
651	20231103	090200	12152070	15320	15150	15320	15150	444
652	20231103	090100	5381350	15150	15150	15150	15150	86
653	20231103	090000	4078450	15150	15100	15150	15100	270