KissMeData/115960/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201000	495107900	15050	15050	15050	15050	824
3	20231103	200900	495107900	15050	15050	15050	15050	0
4	20231103	200800	495107900	15050	15050	15050	15050	0
5	20231103	200700	495107900	15050	15050	15050	15050	0
6	20231103	200600	495107900	15050	15050	15050	15050	0
7	20231103	200500	495107900	15050	15050	15050	15050	0
8	20231103	200400	495107900	15050	15050	15050	15050	0
9	20231103	200300	495107900	15050	15050	15050	15050	0
10	20231103	200200	495107900	15050	15050	15050	15050	0
11	20231103	200100	495107900	15050	15050	15050	15050	0
12	20231103	200000	495107900	15050	15050	15050	15050	0
13	20231103	195900	495107900	15050	15050	15050	15050	0
14	20231103	195800	495107900	15050	15050	15050	15050	0
15	20231103	195700	495107900	15050	15050	15050	15050	0
16	20231103	195600	495107900	15050	15050	15050	15050	0
17	20231103	195500	495107900	15050	15050	15050	15050	0
18	20231103	195400	495107900	15050	15050	15050	15050	0
19	20231103	195300	495107900	15050	15050	15050	15050	0
20	20231103	195200	495107900	15050	15050	15050	15050	0
21	20231103	195100	495107900	15050	15050	15050	15050	0
22	20231103	195000	495107900	15050	15050	15050	15050	0
23	20231103	194900	495107900	15050	15050	15050	15050	0
24	20231103	194800	495107900	15050	15050	15050	15050	0
25	20231103	194700	495107900	15050	15050	15050	15050	0
26	20231103	194600	495107900	15050	15050	15050	15050	0
27	20231103	194500	495107900	15050	15050	15050	15050	0
28	20231103	194400	495107900	15050	15050	15050	15050	0
29	20231103	194300	495107900	15050	15050	15050	15050	0
30	20231103	194200	495107900	15050	15050	15050	15050	0
31	20231103	194100	495107900	15050	15050	15050	15050	0
32	20231103	194000	495107900	15050	15050	15050	15050	824
33	20231103	193900	495107900	15050	15050	15050	15050	0
34	20231103	193800	495107900	15050	15050	15050	15050	0
35	20231103	193700	495107900	15050	15050	15050	15050	0
36	20231103	193600	495107900	15050	15050	15050	15050	0
37	20231103	193500	495107900	15050	15050	15050	15050	0
38	20231103	193400	495107900	15050	15050	15050	15050	0
39	20231103	193300	495107900	15050	15050	15050	15050	0
40	20231103	193200	495107900	15050	15050	15050	15050	0
41	20231103	193100	495107900	15050	15050	15050	15050	0
42	20231103	193000	495107900	15050	15050	15050	15050	0
43	20231103	192900	495107900	15050	15050	15050	15050	0
44	20231103	192800	495107900	15050	15050	15050	15050	0
45	20231103	192700	495107900	15050	15050	15050	15050	0
46	20231103	192600	495107900	15050	15050	15050	15050	0
47	20231103	192500	495107900	15050	15050	15050	15050	0
48	20231103	192400	495107900	15050	15050	15050	15050	0
49	20231103	192300	495107900	15050	15050	15050	15050	0
50	20231103	192200	495107900	15050	15050	15050	15050	0
51	20231103	192100	495107900	15050	15050	15050	15050	0
52	20231103	192000	495107900	15050	15050	15050	15050	0
53	20231103	191900	495107900	15050	15050	15050	15050	0
54	20231103	191800	495107900	15050	15050	15050	15050	0
55	20231103	191700	495107900	15050	15050	15050	15050	0
56	20231103	191600	495107900	15050	15050	15050	15050	0
57	20231103	191500	495107900	15050	15050	15050	15050	0
58	20231103	191400	495107900	15050	15050	15050	15050	0
59	20231103	191300	495107900	15050	15050	15050	15050	0
60	20231103	191200	495107900	15050	15050	15050	15050	0
61	20231103	191100	495107900	15050	15050	15050	15050	0
62	20231103	191000	495107900	15050	15050	15050	15050	824
63	20231103	190900	495107900	15050	15050	15050	15050	0
64	20231103	190800	495107900	15050	15050	15050	15050	0
65	20231103	190700	495107900	15050	15050	15050	15050	0
66	20231103	190600	495107900	15050	15050	15050	15050	0
67	20231103	190500	495107900	15050	15050	15050	15050	0
68	20231103	190400	495107900	15050	15050	15050	15050	0
69	20231103	190300	495107900	15050	15050	15050	15050	0
70	20231103	190200	495107900	15050	15050	15050	15050	0
71	20231103	190100	495107900	15050	15050	15050	15050	0
72	20231103	190000	495107900	15050	15050	15050	15050	0
73	20231103	185900	495107900	15050	15050	15050	15050	0
74	20231103	185800	495107900	15050	15050	15050	15050	0
75	20231103	185700	495107900	15050	15050	15050	15050	0
76	20231103	185600	495107900	15050	15050	15050	15050	0
77	20231103	185500	495107900	15050	15050	15050	15050	0
78	20231103	185400	495107900	15050	15050	15050	15050	0
79	20231103	185300	495107900	15050	15050	15050	15050	0
80	20231103	185200	495107900	15050	15050	15050	15050	0
81	20231103	185100	495107900	15050	15050	15050	15050	0
82	20231103	185000	495107900	15050	15050	15050	15050	0
83	20231103	184900	495107900	15050	15050	15050	15050	0
84	20231103	184800	495107900	15050	15050	15050	15050	0
85	20231103	184700	495107900	15050	15050	15050	15050	0
86	20231103	184600	495107900	15050	15050	15050	15050	0
87	20231103	184500	495107900	15050	15050	15050	15050	0
88	20231103	184400	495107900	15050	15050	15050	15050	0
89	20231103	184300	495107900	15050	15050	15050	15050	0
90	20231103	184200	495107900	15050	15050	15050	15050	0
91	20231103	184100	495107900	15050	15050	15050	15050	0
92	20231103	184000	495107900	15050	15050	15050	15050	824
93	20231103	183900	495107900	15050	15050	15050	15050	0
94	20231103	183800	495107900	15050	15050	15050	15050	0
95	20231103	183700	495107900	15050	15050	15050	15050	0
96	20231103	183600	495107900	15050	15050	15050	15050	0
97	20231103	183500	495107900	15050	15050	15050	15050	0
98	20231103	183400	495107900	15050	15050	15050	15050	0
99	20231103	183300	495107900	15050	15050	15050	15050	0
100	20231103	183200	495107900	15050	15050	15050	15050	0
101	20231103	183100	495107900	15050	15050	15050	15050	0
102	20231103	183000	495107900	15050	15050	15050	15050	0
103	20231103	182900	495107900	15050	15050	15050	15050	0
104	20231103	182800	495107900	15050	15050	15050	15050	0
105	20231103	182700	495107900	15050	15050	15050	15050	0
106	20231103	182600	495107900	15050	15050	15050	15050	0
107	20231103	182500	495107900	15050	15050	15050	15050	0
108	20231103	182400	495107900	15050	15050	15050	15050	0
109	20231103	182300	495107900	15050	15050	15050	15050	0
110	20231103	182200	495107900	15050	15050	15050	15050	0
111	20231103	182100	495107900	15050	15050	15050	15050	0
112	20231103	182000	495107900	15050	15050	15050	15050	0
113	20231103	181900	495107900	15050	15050	15050	15050	0
114	20231103	181800	495107900	15050	15050	15050	15050	0
115	20231103	181700	495107900	15050	15050	15050	15050	0
116	20231103	181600	495107900	15050	15050	15050	15050	0
117	20231103	181500	495107900	15050	15050	15050	15050	0
118	20231103	181400	495107900	15050	15050	15050	15050	0
119	20231103	181300	495107900	15050	15050	15050	15050	0
120	20231103	181200	495107900	15050	15050	15050	15050	0
121	20231103	181100	495107900	15050	15050	15050	15050	0
122	20231103	181000	495107900	15050	15050	15050	15050	824
123	20231103	180900	495107900	15050	15050	15050	15050	0
124	20231103	180800	495107900	15050	15050	15050	15050	0
125	20231103	180700	495107900	15050	15050	15050	15050	0
126	20231103	180600	495107900	15050	15050	15050	15050	0
127	20231103	180500	495107900	15050	15050	15050	15050	0
128	20231103	180400	495107900	15050	15050	15050	15050	0
129	20231103	180300	495107900	15050	15050	15050	15050	0
130	20231103	180200	495107900	15050	15050	15050	15050	0
131	20231103	180100	495107900	15050	15050	15050	15050	0
132	20231103	180000	495107900	15050	15050	15050	15050	0
133	20231103	175900	495107900	15050	15050	15050	15050	0
134	20231103	175800	495107900	15050	15050	15050	15050	0
135	20231103	175700	495107900	15050	15050	15050	15050	0
136	20231103	175600	495107900	15050	15050	15050	15050	0
137	20231103	175500	495107900	15050	15050	15050	15050	0
138	20231103	175400	495107900	15050	15050	15050	15050	0
139	20231103	175300	495107900	15050	15050	15050	15050	0
140	20231103	175200	495107900	15050	15050	15050	15050	0
141	20231103	175100	495107900	15050	15050	15050	15050	0
142	20231103	175000	495107900	15050	15050	15050	15050	0
143	20231103	174900	495107900	15050	15050	15050	15050	0
144	20231103	174800	495107900	15050	15050	15050	15050	0
145	20231103	174700	495107900	15050	15050	15050	15050	0
146	20231103	174600	495107900	15050	15050	15050	15050	0
147	20231103	174500	495107900	15050	15050	15050	15050	0
148	20231103	174400	495107900	15050	15050	15050	15050	0
149	20231103	174300	495107900	15050	15050	15050	15050	0
150	20231103	174200	495107900	15050	15050	15050	15050	0
151	20231103	174100	495107900	15050	15050	15050	15050	0
152	20231103	174000	495107900	15050	15050	15050	15050	824
153	20231103	173900	495107900	15050	15050	15050	15050	0
154	20231103	173800	495107900	15050	15050	15050	15050	0
155	20231103	173700	495107900	15050	15050	15050	15050	0
156	20231103	173600	495107900	15050	15050	15050	15050	0
157	20231103	173500	495107900	15050	15050	15050	15050	0
158	20231103	173400	495107900	15050	15050	15050	15050	0
159	20231103	173300	495107900	15050	15050	15050	15050	0
160	20231103	173200	495107900	15050	15050	15050	15050	0
161	20231103	173100	495107900	15050	15050	15050	15050	0
162	20231103	173000	495107900	15050	15050	15050	15050	0
163	20231103	172900	495107900	15050	15050	15050	15050	0
164	20231103	172800	495107900	15050	15050	15050	15050	0
165	20231103	172700	495107900	15050	15050	15050	15050	0
166	20231103	172600	495107900	15050	15050	15050	15050	0
167	20231103	172500	495107900	15050	15050	15050	15050	0
168	20231103	172400	495107900	15050	15050	15050	15050	0
169	20231103	172300	495107900	15050	15050	15050	15050	0
170	20231103	172200	495107900	15050	15050	15050	15050	0
171	20231103	172100	495107900	15050	15050	15050	15050	0
172	20231103	172000	495107900	15050	15050	15050	15050	0
173	20231103	171900	495107900	15050	15050	15050	15050	0
174	20231103	171800	495107900	15050	15050	15050	15050	0
175	20231103	171700	495107900	15050	15050	15050	15050	0
176	20231103	171600	495107900	15050	15050	15050	15050	0
177	20231103	171500	495107900	15050	15050	15050	15050	0
178	20231103	171400	495107900	15050	15050	15050	15050	0
179	20231103	171300	495107900	15050	15050	15050	15050	0
180	20231103	171200	495107900	15050	15050	15050	15050	0
181	20231103	171100	495107900	15050	15050	15050	15050	0
182	20231103	171000	495107900	15050	15050	15050	15050	824
183	20231103	170900	495107900	15050	15050	15050	15050	0
184	20231103	170800	495107900	15050	15050	15050	15050	0
185	20231103	170700	495107900	15050	15050	15050	15050	0
186	20231103	170600	495107900	15050	15050	15050	15050	0
187	20231103	170500	495107900	15050	15050	15050	15050	0
188	20231103	170400	495107900	15050	15050	15050	15050	0
189	20231103	170300	495107900	15050	15050	15050	15050	0
190	20231103	170200	495107900	15050	15050	15050	15050	0
191	20231103	170100	495107900	15050	15050	15050	15050	0
192	20231103	170000	495107900	15050	15050	15050	15050	0
193	20231103	165900	495107900	15050	15050	15050	15050	0
194	20231103	165800	495107900	15050	15050	15050	15050	0
195	20231103	165700	495107900	15050	15050	15050	15050	0
196	20231103	165600	495107900	15050	15050	15050	15050	0
197	20231103	165500	495107900	15050	15050	15050	15050	0
198	20231103	165400	495107900	15050	15050	15050	15050	0
199	20231103	165300	495107900	15050	15050	15050	15050	0
200	20231103	165200	495107900	15050	15050	15050	15050	0
201	20231103	165100	495107900	15050	15050	15050	15050	0
202	20231103	165000	495107900	15050	15050	15050	15050	0
203	20231103	164900	495107900	15050	15050	15050	15050	0
204	20231103	164800	495107900	15050	15050	15050	15050	0
205	20231103	164700	495107900	15050	15050	15050	15050	0
206	20231103	164600	495107900	15050	15050	15050	15050	0
207	20231103	164500	495107900	15050	15050	15050	15050	0
208	20231103	164400	495107900	15050	15050	15050	15050	0
209	20231103	164300	495107900	15050	15050	15050	15050	0
210	20231103	164200	495107900	15050	15050	15050	15050	0
211	20231103	164100	495107900	15050	15050	15050	15050	0
212	20231103	164000	495107900	15050	15050	15050	15050	824
213	20231103	163900	495107900	15050	15050	15050	15050	0
214	20231103	163800	495107900	15050	15050	15050	15050	0
215	20231103	163700	495107900	15050	15050	15050	15050	0
216	20231103	163600	495107900	15050	15050	15050	15050	0
217	20231103	163500	495107900	15050	15050	15050	15050	0
218	20231103	163400	495107900	15050	15050	15050	15050	0
219	20231103	163300	495107900	15050	15050	15050	15050	0
220	20231103	163200	495107900	15050	15050	15050	15050	0
221	20231103	163100	495107900	15050	15050	15050	15050	0
222	20231103	163000	495107900	15050	15050	15050	15050	0
223	20231103	162900	495107900	15050	15050	15050	15050	0
224	20231103	162800	495107900	15050	15050	15050	15050	0
225	20231103	162700	495107900	15050	15050	15050	15050	0
226	20231103	162600	495107900	15050	15050	15050	15050	0
227	20231103	162500	495107900	15050	15050	15050	15050	0
228	20231103	162400	495107900	15050	15050	15050	15050	0
229	20231103	162300	495107900	15050	15050	15050	15050	0
230	20231103	162200	495107900	15050	15050	15050	15050	0
231	20231103	162100	495107900	15050	15050	15050	15050	0
232	20231103	162000	495107900	15050	15050	15050	15050	0
233	20231103	161900	495107900	15050	15050	15050	15050	0
234	20231103	161800	495107900	15050	15050	15050	15050	0
235	20231103	161700	495107900	15050	15050	15050	15050	0
236	20231103	161600	495107900	15050	15050	15050	15050	0
237	20231103	161500	495107900	15050	15050	15050	15050	0
238	20231103	161400	495107900	15050	15050	15050	15050	0
239	20231103	161300	495107900	15050	15050	15050	15050	0
240	20231103	161200	495107900	15050	15050	15050	15050	0
241	20231103	161100	495107900	15050	15050	15050	15050	0
242	20231103	161000	495107900	15050	15050	15050	15050	824
243	20231103	160900	495107900	15050	15050	15050	15050	0
244	20231103	160800	495107900	15050	15050	15050	15050	0
245	20231103	160700	495107900	15050	15050	15050	15050	0
246	20231103	160600	495107900	15050	15050	15050	15050	0
247	20231103	160500	495107900	15050	15050	15050	15050	0
248	20231103	160400	495107900	15050	15050	15050	15050	0
249	20231103	160300	495107900	15050	15050	15050	15050	0
250	20231103	160200	495107900	15050	15050	15050	15050	0
251	20231103	160100	495107900	15050	15050	15050	15050	0
252	20231103	160000	495107900	15050	15050	15050	15050	0
253	20231103	155900	495107900	15050	15050	15050	15050	0
254	20231103	155800	495107900	15050	15050	15050	15050	0
255	20231103	155700	495107900	15050	15050	15050	15050	0
256	20231103	155600	495107900	15050	15050	15050	15050	0
257	20231103	155500	495107900	15050	15050	15050	15050	0
258	20231103	155400	495107900	15050	15050	15050	15050	0
259	20231103	155300	495107900	15050	15050	15050	15050	0
260	20231103	155200	495107900	15050	15050	15050	15050	0
261	20231103	155100	495107900	15050	15050	15050	15050	0
262	20231103	155000	495107900	15050	15050	15050	15050	0
263	20231103	154900	495107900	15050	15050	15050	15050	0
264	20231103	154800	495107900	15050	15050	15050	15050	0
265	20231103	154700	495107900	15050	15050	15050	15050	0
266	20231103	154600	495107900	15050	15050	15050	15050	0
267	20231103	154500	495107900	15050	15050	15050	15050	0
268	20231103	154400	495107900	15050	15050	15050	15050	0
269	20231103	154300	495107900	15050	15050	15050	15050	0
270	20231103	154200	495107900	15050	15050	15050	15050	0
271	20231103	154100	495107900	15050	15050	15050	15050	0
272	20231103	154000	495107900	15050	15050	15050	15050	824
273	20231103	153900	495107900	15050	15050	15050	15050	0
274	20231103	153800	495107900	15050	15050	15050	15050	0
275	20231103	153700	495107900	15050	15050	15050	15050	0
276	20231103	153600	495107900	15050	15050	15050	15050	0
277	20231103	153500	495107900	15050	15050	15050	15050	0
278	20231103	153400	495107900	15050	15050	15050	15050	0
279	20231103	153300	495107900	15050	15050	15050	15050	0
280	20231103	153200	495107900	15050	15050	15050	15050	0
281	20231103	153100	495107900	15050	15050	15050	15050	0
282	20231103	153000	495107900	15050	15050	15050	15050	824
283	20231103	152900	482706700	15050	15050	15050	15050	0
284	20231103	152800	482706700	15050	15050	15050	15050	0
285	20231103	152700	482706700	15050	15050	15050	15050	0
286	20231103	152600	482706700	15050	15050	15050	15050	0
287	20231103	152500	482706700	15050	15050	15050	15050	0
288	20231103	152400	482706700	15050	15050	15050	15050	0
289	20231103	152300	482706700	15050	15050	15050	15050	0
290	20231103	152200	482706700	15050	15050	15050	15050	0
291	20231103	152100	482706700	15050	15050	15050	15050	0
292	20231103	152000	482706700	15050	15050	15050	15050	0
293	20231103	151900	482706700	15050	15050	15050	15040	408
294	20231103	151800	476567800	15060	15060	15120	15060	62
295	20231103	151700	475633960	15130	15070	15140	15060	98
296	20231103	151600	474156450	15070	15060	15070	15060	124
297	20231103	151500	472288520	15060	15070	15070	15060	296
298	20231103	151400	467830250	15070	15090	15090	15070	31
299	20231103	151300	467362910	15070	15070	15070	15060	257
300	20231103	151200	463491980	15070	15070	15070	15060	114
301	20231103	151100	461774750	15060	15100	15100	15060	53
302	20231103	151000	460975830	15100	15060	15140	15060	85
303	20231103	150900	459693830	15060	15060	15070	15050	243
304	20231103	150800	456034380	15060	15040	15070	15040	117
305	20231103	150700	454274110	15050	15060	15060	15050	114
306	20231103	150600	452558210	15060	15050	15060	15040	137
307	20231103	150500	450497100	15050	15050	15050	15050	74
308	20231103	150400	449383400	15050	15060	15060	15050	66
309	20231103	150300	448389610	15070	15040	15070	15040	184
310	20231103	150200	445621140	15050	15050	15050	15040	195
311	20231103	150100	442688150	15050	15050	15050	15040	126
312	20231103	150000	440792740	15050	15050	15050	15040	126
313	20231103	145900	438896860	15050	15040	15050	15040	217
314	20231103	145800	435631650	15040	15050	15050	15040	35
315	20231103	145700	435105010	15040	15040	15050	15040	105
316	20231103	145600	433525620	15040	15050	15050	15040	159
317	20231103	145500	431133870	15060	15040	15060	15040	96
318	20231103	145400	429689640	15050	15040	15050	15040	194
319	20231103	145300	426771700	15050	15050	15050	15050	54
320	20231103	145200	425959000	15050	15050	15050	15040	251
321	20231103	145100	422182960	15040	15050	15050	15040	94
322	20231103	145000	420769020	15040	15040	15060	15040	62
323	20231103	144900	419835890	15040	15040	15050	15040	117
324	20231103	144800	418076030	15050	15050	15070	15050	358
325	20231103	144700	412687190	15060	15050	15060	15040	191
326	20231103	144600	409812990	15050	15050	15050	15040	258
327	20231103	144500	405930850	15050	15050	15060	15050	126
328	20231103	144400	404034370	15060	15050	15070	15050	206
329	20231103	144300	400932280	15060	15060	15060	15060	36
330	20231103	144200	400390120	15050	15050	15060	15050	131
331	20231103	144100	398418340	15060	15060	15070	15060	98
332	20231103	144000	396942180	15060	15060	15070	15060	210
333	20231103	143900	393779070	15060	15060	15060	15060	75
334	20231103	143800	392649570	15060	15060	15060	15050	112
335	20231103	143700	390963170	15060	15060	15060	15050	145
336	20231103	143600	388780220	15060	15050	15060	15050	93
337	20231103	143500	387380390	15060	15050	15060	15050	94
338	20231103	143400	385965510	15060	15060	15060	15060	90
339	20231103	143300	384610110	15060	15070	15070	15060	79
340	20231103	143200	383420190	15060	15060	15060	15060	171
341	20231103	143100	380844930	15060	15060	15060	15060	75
342	20231103	143000	379715430	15060	15060	15060	15060	123
343	20231103	142900	377863050	15070	15070	15070	15060	105
344	20231103	142800	376281450	15060	15070	15070	15060	177
345	20231103	142700	373614820	15070	15070	15070	15070	139
346	20231103	142600	371520090	15080	15080	15080	15080	79
347	20231103	142500	370328770	15070	15070	15070	15070	106
348	20231103	142400	368731350	15070	15080	15080	15070	276
349	20231103	142300	364571530	15080	15080	15080	15080	108
350	20231103	142200	362942890	15080	15090	15090	15080	96
351	20231103	142100	361495010	15080	15090	15090	15080	130
352	20231103	142000	359534060	15080	15080	15080	15080	312
353	20231103	141900	354829100	15090	15100	15100	15090	16
354	20231103	141800	354587650	15100	15060	15100	15060	165
355	20231103	141700	352101950	15060	15070	15070	15060	86
356	20231103	141600	350806170	15060	15060	15070	15060	291
357	20231103	141500	346423700	15070	15070	15070	15070	13
358	20231103	141400	346227790	15070	15070	15080	15070	155
359	20231103	141300	343891930	15080	15100	15100	15080	149
360	20231103	141200	341644700	15120	15130	15130	15100	1342
361	20231103	141100	321359300	15150	15150	15150	15140	350
362	20231103	141000	316059480	15140	15140	15140	15140	52
363	20231103	140900	315272200	15140	15140	15140	15140	3
364	20231103	140800	315226780	15140	15150	15150	15140	1100
365	20231103	140700	298563780	15200	15170	15200	15150	1440
366	20231103	140600	276726140	15160	15160	15160	15160	75
367	20231103	140500	275589140	15170	15160	15170	15160	42
368	20231103	140400	274952330	15160	15170	15170	15160	159
369	20231103	140300	272541090	15170	15160	15170	15160	90
370	20231103	140200	271176540	15160	15180	15180	15160	479
371	20231103	140100	263914260	15180	15170	15180	15170	156
372	20231103	140000	261547260	15170	15170	15180	15170	160
373	20231103	135900	259120050	15170	15180	15180	15170	115
374	20231103	135800	257375230	15180	15180	15180	15180	0
375	20231103	135700	257375230	15180	15180	15180	15180	33
376	20231103	135600	256874290	15170	15170	15170	15170	0
377	20231103	135500	256874290	15170	15190	15190	15170	459
378	20231103	135400	249908190	15190	15190	15190	15190	54
379	20231103	135300	249087930	15180	15180	15180	15180	0
380	20231103	135200	249087930	15180	15180	15180	15180	0
381	20231103	135100	249087930	15180	15180	15180	15180	0
382	20231103	135000	249087930	15180	15180	15180	15180	33
383	20231103	134900	248586990	15170	15170	15170	15170	0
384	20231103	134800	248586990	15170	15170	15170	15170	0
385	20231103	134700	248586990	15170	15170	15170	15170	3
386	20231103	134600	248541480	15170	15180	15180	15170	33
387	20231103	134500	248040770	15170	15170	15170	15170	0
388	20231103	134400	248040770	15170	15190	15190	15170	800
389	20231103	134300	235894770	15190	15190	15190	15190	34
390	20231103	134200	235378310	15190	15190	15190	15190	0
391	20231103	134100	235378310	15190	15190	15190	15190	0
392	20231103	134000	235378310	15190	15180	15190	15180	283
393	20231103	133900	231079590	15180	15180	15180	15180	49
394	20231103	133800	230335770	15180	15180	15180	15180	0
395	20231103	133700	230335770	15180	15180	15180	15180	0
396	20231103	133600	230335770	15180	15190	15190	15180	96
397	20231103	133500	228877840	15190	15200	15200	15190	17
398	20231103	133400	228619560	15200	15200	15200	15200	0
399	20231103	133300	228619560	15200	15200	15200	15200	0
400	20231103	133200	228619560	15200	15200	15200	15200	33
401	20231103	133100	228117960	15200	15200	15200	15200	0
402	20231103	133000	228117960	15200	15200	15200	15200	133
403	20231103	132900	226096360	15230	15230	15230	15230	0
404	20231103	132800	226096360	15230	15230	15230	15230	0
405	20231103	132700	226096360	15230	15230	15230	15230	0
406	20231103	132600	226096360	15230	15230	15230	15230	2
407	20231103	132500	226065900	15200	15200	15200	15200	27
408	20231103	132400	225655500	15210	15210	15210	15210	40
409	20231103	132300	225047100	15220	15250	15250	15220	93
410	20231103	132200	223630670	15250	15250	15250	15250	2
411	20231103	132100	223600170	15260	15260	15260	15260	2
412	20231103	132000	223569650	15300	15290	15300	15270	9
413	20231103	131900	223432090	15330	15330	15340	15290	13
414	20231103	131800	223232910	15330	15210	15330	15210	144
415	20231103	131700	221041650	15220	15220	15220	15220	19
416	20231103	131600	220752470	15200	15200	15200	15200	0
417	20231103	131500	220752470	15200	15200	15200	15200	0
418	20231103	131400	220752470	15200	15200	15200	15200	0
419	20231103	131300	220752470	15200	15200	15200	15200	33
420	20231103	131200	220250870	15200	15210	15210	15200	20
421	20231103	131100	219946820	15220	15220	15220	15220	19
422	20231103	131000	219657640	15240	15240	15240	15240	0
423	20231103	130900	219657640	15240	15240	15240	15240	2
424	20231103	130800	219627160	15240	15240	15240	15240	25
425	20231103	130700	219246160	15200	15200	15200	15200	0
426	20231103	130600	219246160	15200	15200	15200	15200	33
427	20231103	130500	218744560	15200	15200	15200	15200	0
428	20231103	130400	218744560	15200	15200	15200	15200	5
429	20231103	130300	218668560	15200	15200	15200	15200	528
430	20231103	130200	210642960	15210	15210	15210	15210	15
431	20231103	130100	210414810	15210	15210	15210	15210	0
432	20231103	130000	210414810	15210	15210	15210	15210	16
433	20231103	125900	210171450	15210	15220	15220	15210	18
434	20231103	125800	209897660	15210	15210	15210	15210	0
435	20231103	125700	209897660	15210	15210	15210	15210	0
436	20231103	125600	209897660	15210	15210	15210	15210	0
437	20231103	125500	209897660	15210	15210	15210	15210	33
438	20231103	125400	209395730	15210	15210	15210	15210	76
439	20231103	125300	208239770	15210	15210	15210	15210	0
440	20231103	125200	208239770	15210	15220	15220	15210	62
441	20231103	125100	207296550	15210	15210	15210	15210	0
442	20231103	125000	207296550	15210	15220	15220	15210	258
443	20231103	124900	203371580	15220	15220	15220	15220	0
444	20231103	124800	203371580	15220	15220	15220	15220	33
445	20231103	124700	202869320	15230	15230	15230	15230	0
446	20231103	124600	202869320	15230	15230	15230	15230	0
447	20231103	124500	202869320	15230	15230	15230	15230	32
448	20231103	124400	202381960	15220	15230	15230	15220	21
449	20231103	124300	202062330	15230	15230	15230	15230	241
450	20231103	124200	198391900	15230	15230	15230	15230	0
451	20231103	124100	198391900	15230	15230	15230	15230	33
452	20231103	124000	197889310	15230	15230	15230	15230	0
453	20231103	123900	197889310	15230	15230	15230	15230	0
454	20231103	123800	197889310	15230	15230	15230	15230	0
455	20231103	123700	197889310	15230	15240	15240	15230	33
456	20231103	123600	197386520	15230	15230	15230	15230	0
457	20231103	123500	197386520	15230	15230	15230	15230	0
458	20231103	123400	197386520	15230	15230	15230	15230	3
459	20231103	123300	197340830	15230	15230	15230	15230	33
460	20231103	123200	196838240	15230	15230	15230	15230	5
461	20231103	123100	196762090	15230	15230	15230	15230	0
462	20231103	123000	196762090	15230	15230	15230	15230	33
463	20231103	122900	196259500	15230	15230	15230	15230	0
464	20231103	122800	196259500	15230	15230	15230	15230	0
465	20231103	122700	196259500	15230	15230	15230	15230	50
466	20231103	122600	195498000	15230	15240	15240	15230	533
467	20231103	122500	187380070	15240	15240	15240	15240	0
468	20231103	122400	187380070	15240	15240	15240	15240	0
469	20231103	122300	187380070	15240	15240	15240	15240	0
470	20231103	122200	187380070	15240	15240	15240	15240	34
471	20231103	122100	186861910	15240	15240	15240	15240	0
472	20231103	122000	186861910	15240	15250	15250	15240	600
473	20231103	121900	177717160	15280	15280	15280	15260	230
474	20231103	121800	174204430	15280	15280	15280	15280	200
475	20231103	121700	171148430	15310	15290	15310	15290	423
476	20231103	121600	164674270	15280	15270	15280	15270	35
477	20231103	121500	164139800	15280	15280	15280	15280	5
478	20231103	121400	164063400	15280	15280	15280	15280	3
479	20231103	121300	164017560	15270	15270	15270	15270	0
480	20231103	121200	164017560	15270	15270	15270	15270	0
481	20231103	121100	164017560	15270	15270	15270	15270	33
482	20231103	121000	163513650	15260	15260	15260	15260	0
483	20231103	120900	163513650	15260	15270	15270	15260	33
484	20231103	120800	163009980	15300	15290	15300	15290	150
485	20231103	120700	160715120	15230	15230	15230	15230	0
486	20231103	120600	160715120	15230	15250	15250	15230	20
487	20231103	120500	160410480	15230	15230	15230	15230	2
488	20231103	120400	160380020	15230	15230	15240	15230	32
489	20231103	120300	159892400	15220	15220	15220	15220	30
490	20231103	120200	159435800	15210	15210	15210	15210	0
491	20231103	120100	159435800	15210	15210	15210	15210	9
492	20231103	120000	159298910	15210	15210	15210	15210	33
493	20231103	115900	158796980	15210	15210	15210	15210	0
494	20231103	115800	158796980	15210	15210	15210	15210	33
495	20231103	115700	158295050	15210	15210	15210	15210	38
496	20231103	115600	157717070	15210	15210	15210	15210	0
497	20231103	115500	157717070	15210	15240	15240	15210	214
498	20231103	115400	154461450	15230	15250	15270	15230	201
499	20231103	115300	151398530	15250	15260	15260	15250	415
500	20231103	115200	145068950	15300	15300	15300	15300	0
501	20231103	115100	145068950	15300	15300	15300	15300	1
502	20231103	115000	145053650	15260	15260	15260	15260	20
503	20231103	114900	144748450	15270	15270	15270	15270	18
504	20231103	114800	144473590	15270	15270	15270	15270	15
505	20231103	114700	144244540	15270	15270	15270	15270	0
506	20231103	114600	144244540	15270	15270	15270	15270	33
507	20231103	114500	143740630	15270	15270	15270	15270	0
508	20231103	114400	143740630	15270	15270	15270	15270	13
509	20231103	114300	143542120	15290	15290	15290	15290	20
510	20231103	114200	143236320	15300	15300	15300	15300	0
511	20231103	114100	143236320	15300	15300	15300	15300	10
512	20231103	114000	143083320	15270	15270	15270	15270	0
513	20231103	113900	143083320	15270	15280	15280	15270	33
514	20231103	113800	142579370	15280	15280	15280	15280	0
515	20231103	113700	142579370	15280	15280	15280	15280	0
516	20231103	113600	142579370	15280	15280	15280	15280	0
517	20231103	113500	142579370	15280	15280	15280	15280	33
518	20231103	113400	142075130	15280	15280	15280	15280	0
519	20231103	113300	142075130	15280	15280	15280	15280	51
520	20231103	113200	141295850	15280	15290	15300	15280	49
521	20231103	113100	140546990	15310	15310	15310	15310	4
522	20231103	113000	140485750	15280	15280	15280	15280	0
523	20231103	112900	140485750	15280	15280	15280	15280	23
524	20231103	112800	140134310	15300	15300	15300	15300	100
525	20231103	112700	138604310	15300	15300	15300	15300	61
526	20231103	112600	137671010	15300	15300	15300	15300	55
527	20231103	112500	136829510	15270	15270	15270	15270	0
528	20231103	112400	136829510	15270	15270	15270	15270	33
529	20231103	112300	136325600	15260	15260	15260	15260	0
530	20231103	112200	136325600	15260	15260	15260	15260	0
531	20231103	112100	136325600	15260	15260	15260	15260	31
532	20231103	112000	135852540	15270	15270	15270	15270	5
533	20231103	111900	135776190	15260	15260	15260	15260	8
534	20231103	111800	135654110	15260	15260	15260	15260	103
535	20231103	111700	134082330	15250	15250	15250	15250	33
536	20231103	111600	133579080	15250	15260	15260	15250	33
537	20231103	111500	133075700	15260	15260	15260	15260	0
538	20231103	111400	133075700	15260	15260	15260	15260	1
539	20231103	111300	133060440	15310	15310	15310	15310	0
540	20231103	111200	133060440	15310	15310	15310	15310	10
541	20231103	111100	132907340	15260	15260	15260	15260	2
542	20231103	111000	132876820	15260	15260	15260	15260	33
543	20231103	110900	132373240	15270	15270	15270	15270	0
544	20231103	110800	132373240	15270	15270	15270	15270	32
545	20231103	110700	131884600	15260	15290	15290	15260	4
546	20231103	110600	131823510	15310	15310	15310	15310	0
547	20231103	110500	131823510	15310	15260	15310	15260	17
548	20231103	110400	131563970	15270	15290	15290	15270	20
549	20231103	110300	131258550	15300	15300	15300	15300	1
550	20231103	110200	131243250	15310	15310	15310	15310	0
551	20231103	110100	131243250	15310	15310	15310	15310	0
552	20231103	110000	131243250	15310	15250	15310	15250	33
553	20231103	105900	130739940	15270	15270	15270	15270	0
554	20231103	105800	130739940	15270	15260	15270	15250	35
555	20231103	105700	130205830	15270	15270	15270	15270	1
556	20231103	105600	130190560	15310	15310	15310	15310	0
557	20231103	105500	130190560	15310	15310	15310	15310	0
558	20231103	105400	130190560	15310	15290	15310	15250	22
559	20231103	105300	129854830	15260	15260	15260	15260	0
560	20231103	105200	129854830	15260	15260	15260	15260	0
561	20231103	105100	129854830	15260	15260	15260	15260	33
562	20231103	105000	129351250	15250	15250	15250	15250	0
563	20231103	104900	129351250	15250	15260	15260	15250	136
564	20231103	104800	127276440	15250	15250	15250	15250	0
565	20231103	104700	127276440	15250	15250	15250	15250	33
566	20231103	104600	126773190	15250	15250	15250	15250	0
567	20231103	104500	126773190	15250	15250	15250	15250	0
568	20231103	104400	126773190	15250	15250	15250	15250	227
569	20231103	104300	123311440	15250	15250	15250	15250	359
570	20231103	104200	117836690	15250	15250	15250	15250	67
571	20231103	104100	116814940	15250	15260	15260	15250	367
572	20231103	104000	111217780	15260	15260	15260	15260	33
573	20231103	103900	110714200	15270	15270	15270	15270	189
574	20231103	103800	107828170	15270	15270	15270	15270	33
575	20231103	103700	107324260	15270	15270	15270	15270	131
576	20231103	103600	105323890	15290	15290	15290	15290	0
577	20231103	103500	105323890	15290	15290	15290	15290	0
578	20231103	103400	105323890	15290	15310	15310	15290	377
579	20231103	103300	99558260	15300	15300	15300	15300	34
580	20231103	103200	99038060	15300	15300	15300	15300	0
581	20231103	103100	99038060	15300	15300	15300	15300	20
582	20231103	103000	98732060	15300	15300	15300	15300	0
583	20231103	102900	98732060	15300	15300	15300	15300	63
584	20231103	102800	97768160	15300	15300	15300	15300	0
585	20231103	102700	97768160	15300	15340	15360	15300	610
586	20231103	102600	88434590	15300	15300	15300	15300	33
587	20231103	102500	87929690	15300	15300	15300	15300	2
588	20231103	102400	87899090	15300	15300	15300	15300	51
589	20231103	102300	87118790	15310	15310	15310	15310	0
590	20231103	102200	87118790	15310	15320	15320	15310	33
591	20231103	102100	86613520	15320	15320	15320	15320	1
592	20231103	102000	86598200	15320	15320	15320	15320	3
593	20231103	101900	86552240	15300	15310	15310	15300	33
594	20231103	101800	86047170	15320	15310	15320	15310	6
595	20231103	101700	85955280	15300	15300	15300	15300	0
596	20231103	101600	85955280	15300	15300	15300	15300	21
597	20231103	101500	85633980	15310	15300	15310	15300	47
598	20231103	101400	84914760	15320	15320	15320	15320	78
599	20231103	101300	83719800	15290	15290	15290	15290	33
600	20231103	101200	83215230	15320	15320	15320	15320	0
601	20231103	101100	83215230	15320	15320	15320	15320	8
602	20231103	101000	83092670	15320	15270	15320	15270	15
603	20231103	100900	82862920	15250	15250	15250	15250	30
604	20231103	100800	82405420	15240	15240	15240	15240	0
605	20231103	100700	82405420	15240	15250	15250	15240	183
606	20231103	100600	79615170	15250	15250	15250	15250	35
607	20231103	100500	79081420	15250	15250	15250	15250	0
608	20231103	100400	79081420	15250	15250	15250	15250	37
609	20231103	100300	78517170	15250	15250	15250	15240	88
610	20231103	100200	77175180	15250	15250	15250	15250	19
611	20231103	100100	76885430	15250	15250	15250	15250	54
612	20231103	100000	76061930	15250	15270	15270	15250	25
613	20231103	095900	75680430	15270	15270	15270	15270	20
614	20231103	095800	75375030	15290	15290	15290	15290	10
615	20231103	095700	75222130	15330	15330	15330	15330	0
616	20231103	095600	75222130	15330	15330	15330	15330	1
617	20231103	095500	75206800	15330	15330	15330	15330	0
618	20231103	095400	75206800	15330	15330	15330	15330	0
619	20231103	095300	75206800	15330	15260	15330	15260	233
620	20231103	095200	71637220	15260	15290	15290	15260	100
621	20231103	095100	70109940	15290	15290	15290	15290	0
622	20231103	095000	70109940	15290	15290	15290	15290	0
623	20231103	094900	70109940	15290	15290	15290	15290	70
624	20231103	094800	69039640	15290	15290	15290	15290	0
625	20231103	094700	69039640	15290	15300	15300	15290	33
626	20231103	094600	68535040	15320	15320	15320	15320	0
627	20231103	094500	68535040	15320	15320	15320	15320	0
628	20231103	094400	68535040	15320	15280	15320	15280	34
629	20231103	094300	68015480	15330	15330	15330	15330	0
630	20231103	094200	68015480	15330	15330	15330	15330	0
631	20231103	094100	68015480	15330	15330	15330	15280	41
632	20231103	094000	67388300	15300	15300	15300	15300	3
633	20231103	093900	67342400	15330	15310	15330	15310	60
634	20231103	093800	66423140	15320	15320	15320	15320	31
635	20231103	093700	65948220	15360	15360	15360	15360	0
636	20231103	093600	65948220	15360	15360	15360	15360	11
637	20231103	093500	65779260	15360	15360	15360	15360	40
638	20231103	093400	65164860	15360	15340	15360	15310	76
639	20231103	093300	64000350	15360	15350	15360	15350	68
640	20231103	093200	62956530	15330	15370	15370	15330	314
641	20231103	093100	58136420	15440	15400	15440	15370	1103
642	20231103	093000	41182070	15440	15440	15440	15440	0
643	20231103	092900	41182070	15440	15440	15440	15440	2
644	20231103	092800	41151190	15380	15440	15440	15380	52
645	20231103	092700	40348700	15460	15440	15460	15440	2
646	20231103	092600	40317800	15410	15410	15410	15380	39
647	20231103	092500	39716960	15440	15440	15440	15440	0
648	20231103	092400	39716960	15440	15440	15440	15440	10
649	20231103	092300	39562560	15460	15380	15460	15380	12
650	20231103	092200	39377860	15460	15460	15460	15460	0
651	20231103	092100	39377860	15460	15370	15460	15370	38
652	20231103	092000	38793380	15370	15390	15390	15370	23
653	20231103	091900	38439810	15460	15460	15460	15460	0
654	20231103	091800	38439810	15460	15460	15460	15460	0
655	20231103	091700	38439810	15460	15460	15460	15460	0
656	20231103	091600	38439810	15460	15360	15460	15360	11
657	20231103	091500	38270750	15490	15420	15490	15310	1156
658	20231103	091400	20479780	15510	15460	15510	15420	169
659	20231103	091300	17869020	15540	15540	15540	15540	0
660	20231103	091200	17869020	15540	15540	15540	15540	0
661	20231103	091100	17869020	15540	15460	15540	15460	5
662	20231103	091000	17791640	15550	15550	15550	15550	0
663	20231103	090900	17791640	15550	15470	15550	15450	192
664	20231103	090800	14825120	15550	15470	15550	15470	30
665	20231103	090700	14360860	15580	15580	15580	15580	0
666	20231103	090600	14360860	15580	15480	15580	15480	150
667	20231103	090500	12025360	15480	15490	15490	15480	117
668	20231103	090400	10213930	15600	15500	15600	15500	32
669	20231103	090300	9717830	15620	15500	15620	15500	138
670	20231103	090200	7578710	15500	15490	15500	15490	39
671	20231103	090100	6974410	15490	15490	15490	15490	156
672	20231103	090000	4557970	15500	15450	15500	15450	295