KissMeData/361390/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	211200	485016550	15870	15870	15870	15870	954
3	20231103	211100	485016550	15870	15870	15870	15870	0
4	20231103	211000	485016550	15870	15870	15870	15870	0
5	20231103	210900	485016550	15870	15870	15870	15870	0
6	20231103	210800	485016550	15870	15870	15870	15870	0
7	20231103	210700	485016550	15870	15870	15870	15870	0
8	20231103	210600	485016550	15870	15870	15870	15870	0
9	20231103	210500	485016550	15870	15870	15870	15870	0
10	20231103	210400	485016550	15870	15870	15870	15870	0
11	20231103	210300	485016550	15870	15870	15870	15870	0
12	20231103	210200	485016550	15870	15870	15870	15870	0
13	20231103	210100	485016550	15870	15870	15870	15870	0
14	20231103	210000	485016550	15870	15870	15870	15870	0
15	20231103	205900	485016550	15870	15870	15870	15870	0
16	20231103	205800	485016550	15870	15870	15870	15870	0
17	20231103	205700	485016550	15870	15870	15870	15870	0
18	20231103	205600	485016550	15870	15870	15870	15870	0
19	20231103	205500	485016550	15870	15870	15870	15870	0
20	20231103	205400	485016550	15870	15870	15870	15870	0
21	20231103	205300	485016550	15870	15870	15870	15870	0
22	20231103	205200	485016550	15870	15870	15870	15870	0
23	20231103	205100	485016550	15870	15870	15870	15870	0
24	20231103	205000	485016550	15870	15870	15870	15870	0
25	20231103	204900	485016550	15870	15870	15870	15870	0
26	20231103	204800	485016550	15870	15870	15870	15870	0
27	20231103	204700	485016550	15870	15870	15870	15870	0
28	20231103	204600	485016550	15870	15870	15870	15870	0
29	20231103	204500	485016550	15870	15870	15870	15870	0
30	20231103	204400	485016550	15870	15870	15870	15870	0
31	20231103	204300	485016550	15870	15870	15870	15870	0
32	20231103	204200	485016550	15870	15870	15870	15870	954
33	20231103	204100	485016550	15870	15870	15870	15870	0
34	20231103	204000	485016550	15870	15870	15870	15870	0
35	20231103	203900	485016550	15870	15870	15870	15870	0
36	20231103	203800	485016550	15870	15870	15870	15870	0
37	20231103	203700	485016550	15870	15870	15870	15870	0
38	20231103	203600	485016550	15870	15870	15870	15870	0
39	20231103	203500	485016550	15870	15870	15870	15870	0
40	20231103	203400	485016550	15870	15870	15870	15870	0
41	20231103	203300	485016550	15870	15870	15870	15870	0
42	20231103	203200	485016550	15870	15870	15870	15870	0
43	20231103	203100	485016550	15870	15870	15870	15870	0
44	20231103	203000	485016550	15870	15870	15870	15870	0
45	20231103	202900	485016550	15870	15870	15870	15870	0
46	20231103	202800	485016550	15870	15870	15870	15870	0
47	20231103	202700	485016550	15870	15870	15870	15870	0
48	20231103	202600	485016550	15870	15870	15870	15870	0
49	20231103	202500	485016550	15870	15870	15870	15870	0
50	20231103	202400	485016550	15870	15870	15870	15870	0
51	20231103	202300	485016550	15870	15870	15870	15870	0
52	20231103	202200	485016550	15870	15870	15870	15870	0
53	20231103	202100	485016550	15870	15870	15870	15870	0
54	20231103	202000	485016550	15870	15870	15870	15870	0
55	20231103	201900	485016550	15870	15870	15870	15870	0
56	20231103	201800	485016550	15870	15870	15870	15870	0
57	20231103	201700	485016550	15870	15870	15870	15870	0
58	20231103	201600	485016550	15870	15870	15870	15870	0
59	20231103	201500	485016550	15870	15870	15870	15870	0
60	20231103	201400	485016550	15870	15870	15870	15870	0
61	20231103	201300	485016550	15870	15870	15870	15870	0
62	20231103	201200	485016550	15870	15870	15870	15870	954
63	20231103	201100	485016550	15870	15870	15870	15870	0
64	20231103	201000	485016550	15870	15870	15870	15870	0
65	20231103	200900	485016550	15870	15870	15870	15870	0
66	20231103	200800	485016550	15870	15870	15870	15870	0
67	20231103	200700	485016550	15870	15870	15870	15870	0
68	20231103	200600	485016550	15870	15870	15870	15870	0
69	20231103	200500	485016550	15870	15870	15870	15870	0
70	20231103	200400	485016550	15870	15870	15870	15870	0
71	20231103	200300	485016550	15870	15870	15870	15870	0
72	20231103	200200	485016550	15870	15870	15870	15870	0
73	20231103	200100	485016550	15870	15870	15870	15870	0
74	20231103	200000	485016550	15870	15870	15870	15870	0
75	20231103	195900	485016550	15870	15870	15870	15870	0
76	20231103	195800	485016550	15870	15870	15870	15870	0
77	20231103	195700	485016550	15870	15870	15870	15870	0
78	20231103	195600	485016550	15870	15870	15870	15870	0
79	20231103	195500	485016550	15870	15870	15870	15870	0
80	20231103	195400	485016550	15870	15870	15870	15870	0
81	20231103	195300	485016550	15870	15870	15870	15870	0
82	20231103	195200	485016550	15870	15870	15870	15870	0
83	20231103	195100	485016550	15870	15870	15870	15870	0
84	20231103	195000	485016550	15870	15870	15870	15870	0
85	20231103	194900	485016550	15870	15870	15870	15870	0
86	20231103	194800	485016550	15870	15870	15870	15870	0
87	20231103	194700	485016550	15870	15870	15870	15870	0
88	20231103	194600	485016550	15870	15870	15870	15870	0
89	20231103	194500	485016550	15870	15870	15870	15870	0
90	20231103	194400	485016550	15870	15870	15870	15870	0
91	20231103	194300	485016550	15870	15870	15870	15870	0
92	20231103	194200	485016550	15870	15870	15870	15870	954
93	20231103	194100	485016550	15870	15870	15870	15870	0
94	20231103	194000	485016550	15870	15870	15870	15870	0
95	20231103	193900	485016550	15870	15870	15870	15870	0
96	20231103	193800	485016550	15870	15870	15870	15870	0
97	20231103	193700	485016550	15870	15870	15870	15870	0
98	20231103	193600	485016550	15870	15870	15870	15870	0
99	20231103	193500	485016550	15870	15870	15870	15870	0
100	20231103	193400	485016550	15870	15870	15870	15870	0
101	20231103	193300	485016550	15870	15870	15870	15870	0
102	20231103	193200	485016550	15870	15870	15870	15870	0
103	20231103	193100	485016550	15870	15870	15870	15870	0
104	20231103	193000	485016550	15870	15870	15870	15870	0
105	20231103	192900	485016550	15870	15870	15870	15870	0
106	20231103	192800	485016550	15870	15870	15870	15870	0
107	20231103	192700	485016550	15870	15870	15870	15870	0
108	20231103	192600	485016550	15870	15870	15870	15870	0
109	20231103	192500	485016550	15870	15870	15870	15870	0
110	20231103	192400	485016550	15870	15870	15870	15870	0
111	20231103	192300	485016550	15870	15870	15870	15870	0
112	20231103	192200	485016550	15870	15870	15870	15870	0
113	20231103	192100	485016550	15870	15870	15870	15870	0
114	20231103	192000	485016550	15870	15870	15870	15870	0
115	20231103	191900	485016550	15870	15870	15870	15870	0
116	20231103	191800	485016550	15870	15870	15870	15870	0
117	20231103	191700	485016550	15870	15870	15870	15870	0
118	20231103	191600	485016550	15870	15870	15870	15870	0
119	20231103	191500	485016550	15870	15870	15870	15870	0
120	20231103	191400	485016550	15870	15870	15870	15870	0
121	20231103	191300	485016550	15870	15870	15870	15870	0
122	20231103	191200	485016550	15870	15870	15870	15870	954
123	20231103	191100	485016550	15870	15870	15870	15870	0
124	20231103	191000	485016550	15870	15870	15870	15870	0
125	20231103	190900	485016550	15870	15870	15870	15870	0
126	20231103	190800	485016550	15870	15870	15870	15870	0
127	20231103	190700	485016550	15870	15870	15870	15870	0
128	20231103	190600	485016550	15870	15870	15870	15870	0
129	20231103	190500	485016550	15870	15870	15870	15870	0
130	20231103	190400	485016550	15870	15870	15870	15870	0
131	20231103	190300	485016550	15870	15870	15870	15870	0
132	20231103	190200	485016550	15870	15870	15870	15870	0
133	20231103	190100	485016550	15870	15870	15870	15870	0
134	20231103	190000	485016550	15870	15870	15870	15870	0
135	20231103	185900	485016550	15870	15870	15870	15870	0
136	20231103	185800	485016550	15870	15870	15870	15870	0
137	20231103	185700	485016550	15870	15870	15870	15870	0
138	20231103	185600	485016550	15870	15870	15870	15870	0
139	20231103	185500	485016550	15870	15870	15870	15870	0
140	20231103	185400	485016550	15870	15870	15870	15870	0
141	20231103	185300	485016550	15870	15870	15870	15870	0
142	20231103	185200	485016550	15870	15870	15870	15870	0
143	20231103	185100	485016550	15870	15870	15870	15870	0
144	20231103	185000	485016550	15870	15870	15870	15870	0
145	20231103	184900	485016550	15870	15870	15870	15870	0
146	20231103	184800	485016550	15870	15870	15870	15870	0
147	20231103	184700	485016550	15870	15870	15870	15870	0
148	20231103	184600	485016550	15870	15870	15870	15870	0
149	20231103	184500	485016550	15870	15870	15870	15870	0
150	20231103	184400	485016550	15870	15870	15870	15870	0
151	20231103	184300	485016550	15870	15870	15870	15870	0
152	20231103	184200	485016550	15870	15870	15870	15870	954
153	20231103	184100	485016550	15870	15870	15870	15870	0
154	20231103	184000	485016550	15870	15870	15870	15870	0
155	20231103	183900	485016550	15870	15870	15870	15870	0
156	20231103	183800	485016550	15870	15870	15870	15870	0
157	20231103	183700	485016550	15870	15870	15870	15870	0
158	20231103	183600	485016550	15870	15870	15870	15870	0
159	20231103	183500	485016550	15870	15870	15870	15870	0
160	20231103	183400	485016550	15870	15870	15870	15870	0
161	20231103	183300	485016550	15870	15870	15870	15870	0
162	20231103	183200	485016550	15870	15870	15870	15870	0
163	20231103	183100	485016550	15870	15870	15870	15870	0
164	20231103	183000	485016550	15870	15870	15870	15870	0
165	20231103	182900	485016550	15870	15870	15870	15870	0
166	20231103	182800	485016550	15870	15870	15870	15870	0
167	20231103	182700	485016550	15870	15870	15870	15870	0
168	20231103	182600	485016550	15870	15870	15870	15870	0
169	20231103	182500	485016550	15870	15870	15870	15870	0
170	20231103	182400	485016550	15870	15870	15870	15870	0
171	20231103	182300	485016550	15870	15870	15870	15870	0
172	20231103	182200	485016550	15870	15870	15870	15870	0
173	20231103	182100	485016550	15870	15870	15870	15870	0
174	20231103	182000	485016550	15870	15870	15870	15870	0
175	20231103	181900	485016550	15870	15870	15870	15870	0
176	20231103	181800	485016550	15870	15870	15870	15870	0
177	20231103	181700	485016550	15870	15870	15870	15870	0
178	20231103	181600	485016550	15870	15870	15870	15870	0
179	20231103	181500	485016550	15870	15870	15870	15870	0
180	20231103	181400	485016550	15870	15870	15870	15870	0
181	20231103	181300	485016550	15870	15870	15870	15870	0
182	20231103	181200	485016550	15870	15870	15870	15870	954
183	20231103	181100	485016550	15870	15870	15870	15870	0
184	20231103	181000	485016550	15870	15870	15870	15870	0
185	20231103	180900	485016550	15870	15870	15870	15870	0
186	20231103	180800	485016550	15870	15870	15870	15870	0
187	20231103	180700	485016550	15870	15870	15870	15870	0
188	20231103	180600	485016550	15870	15870	15870	15870	0
189	20231103	180500	485016550	15870	15870	15870	15870	0
190	20231103	180400	485016550	15870	15870	15870	15870	0
191	20231103	180300	485016550	15870	15870	15870	15870	0
192	20231103	180200	485016550	15870	15870	15870	15870	0
193	20231103	180100	485016550	15870	15870	15870	15870	0
194	20231103	180000	485016550	15870	15870	15870	15870	0
195	20231103	175900	485016550	15870	15870	15870	15870	0
196	20231103	175800	485016550	15870	15870	15870	15870	0
197	20231103	175700	485016550	15870	15870	15870	15870	0
198	20231103	175600	485016550	15870	15870	15870	15870	0
199	20231103	175500	485016550	15870	15870	15870	15870	0
200	20231103	175400	485016550	15870	15870	15870	15870	0
201	20231103	175300	485016550	15870	15870	15870	15870	0
202	20231103	175200	485016550	15870	15870	15870	15870	0
203	20231103	175100	485016550	15870	15870	15870	15870	0
204	20231103	175000	485016550	15870	15870	15870	15870	0
205	20231103	174900	485016550	15870	15870	15870	15870	0
206	20231103	174800	485016550	15870	15870	15870	15870	0
207	20231103	174700	485016550	15870	15870	15870	15870	0
208	20231103	174600	485016550	15870	15870	15870	15870	0
209	20231103	174500	485016550	15870	15870	15870	15870	0
210	20231103	174400	485016550	15870	15870	15870	15870	0
211	20231103	174300	485016550	15870	15870	15870	15870	0
212	20231103	174200	485016550	15870	15870	15870	15870	954
213	20231103	174100	485016550	15870	15870	15870	15870	0
214	20231103	174000	485016550	15870	15870	15870	15870	0
215	20231103	173900	485016550	15870	15870	15870	15870	0
216	20231103	173800	485016550	15870	15870	15870	15870	0
217	20231103	173700	485016550	15870	15870	15870	15870	0
218	20231103	173600	485016550	15870	15870	15870	15870	0
219	20231103	173500	485016550	15870	15870	15870	15870	0
220	20231103	173400	485016550	15870	15870	15870	15870	0
221	20231103	173300	485016550	15870	15870	15870	15870	0
222	20231103	173200	485016550	15870	15870	15870	15870	0
223	20231103	173100	485016550	15870	15870	15870	15870	0
224	20231103	173000	485016550	15870	15870	15870	15870	0
225	20231103	172900	485016550	15870	15870	15870	15870	0
226	20231103	172800	485016550	15870	15870	15870	15870	0
227	20231103	172700	485016550	15870	15870	15870	15870	0
228	20231103	172600	485016550	15870	15870	15870	15870	0
229	20231103	172500	485016550	15870	15870	15870	15870	0
230	20231103	172400	485016550	15870	15870	15870	15870	0
231	20231103	172300	485016550	15870	15870	15870	15870	0
232	20231103	172200	485016550	15870	15870	15870	15870	0
233	20231103	172100	485016550	15870	15870	15870	15870	0
234	20231103	172000	485016550	15870	15870	15870	15870	0
235	20231103	171900	485016550	15870	15870	15870	15870	0
236	20231103	171800	485016550	15870	15870	15870	15870	0
237	20231103	171700	485016550	15870	15870	15870	15870	0
238	20231103	171600	485016550	15870	15870	15870	15870	0
239	20231103	171500	485016550	15870	15870	15870	15870	0
240	20231103	171400	485016550	15870	15870	15870	15870	0
241	20231103	171300	485016550	15870	15870	15870	15870	0
242	20231103	171200	485016550	15870	15870	15870	15870	954
243	20231103	171100	485016550	15870	15870	15870	15870	0
244	20231103	171000	485016550	15870	15870	15870	15870	0
245	20231103	170900	485016550	15870	15870	15870	15870	0
246	20231103	170800	485016550	15870	15870	15870	15870	0
247	20231103	170700	485016550	15870	15870	15870	15870	0
248	20231103	170600	485016550	15870	15870	15870	15870	0
249	20231103	170500	485016550	15870	15870	15870	15870	0
250	20231103	170400	485016550	15870	15870	15870	15870	0
251	20231103	170300	485016550	15870	15870	15870	15870	0
252	20231103	170200	485016550	15870	15870	15870	15870	0
253	20231103	170100	485016550	15870	15870	15870	15870	0
254	20231103	170000	485016550	15870	15870	15870	15870	0
255	20231103	165900	485016550	15870	15870	15870	15870	0
256	20231103	165800	485016550	15870	15870	15870	15870	0
257	20231103	165700	485016550	15870	15870	15870	15870	0
258	20231103	165600	485016550	15870	15870	15870	15870	0
259	20231103	165500	485016550	15870	15870	15870	15870	0
260	20231103	165400	485016550	15870	15870	15870	15870	0
261	20231103	165300	485016550	15870	15870	15870	15870	0
262	20231103	165200	485016550	15870	15870	15870	15870	0
263	20231103	165100	485016550	15870	15870	15870	15870	0
264	20231103	165000	485016550	15870	15870	15870	15870	0
265	20231103	164900	485016550	15870	15870	15870	15870	0
266	20231103	164800	485016550	15870	15870	15870	15870	0
267	20231103	164700	485016550	15870	15870	15870	15870	0
268	20231103	164600	485016550	15870	15870	15870	15870	0
269	20231103	164500	485016550	15870	15870	15870	15870	0
270	20231103	164400	485016550	15870	15870	15870	15870	0
271	20231103	164300	485016550	15870	15870	15870	15870	0
272	20231103	164200	485016550	15870	15870	15870	15870	954
273	20231103	164100	485016550	15870	15870	15870	15870	0
274	20231103	164000	485016550	15870	15870	15870	15870	0
275	20231103	163900	485016550	15870	15870	15870	15870	0
276	20231103	163800	485016550	15870	15870	15870	15870	0
277	20231103	163700	485016550	15870	15870	15870	15870	0
278	20231103	163600	485016550	15870	15870	15870	15870	0
279	20231103	163500	485016550	15870	15870	15870	15870	0
280	20231103	163400	485016550	15870	15870	15870	15870	0
281	20231103	163300	485016550	15870	15870	15870	15870	0
282	20231103	163200	485016550	15870	15870	15870	15870	0
283	20231103	163100	485016550	15870	15870	15870	15870	0
284	20231103	163000	485016550	15870	15870	15870	15870	0
285	20231103	162900	485016550	15870	15870	15870	15870	0
286	20231103	162800	485016550	15870	15870	15870	15870	0
287	20231103	162700	485016550	15870	15870	15870	15870	0
288	20231103	162600	485016550	15870	15870	15870	15870	0
289	20231103	162500	485016550	15870	15870	15870	15870	0
290	20231103	162400	485016550	15870	15870	15870	15870	0
291	20231103	162300	485016550	15870	15870	15870	15870	0
292	20231103	162200	485016550	15870	15870	15870	15870	0
293	20231103	162100	485016550	15870	15870	15870	15870	0
294	20231103	162000	485016550	15870	15870	15870	15870	0
295	20231103	161900	485016550	15870	15870	15870	15870	0
296	20231103	161800	485016550	15870	15870	15870	15870	0
297	20231103	161700	485016550	15870	15870	15870	15870	0
298	20231103	161600	485016550	15870	15870	15870	15870	0
299	20231103	161500	485016550	15870	15870	15870	15870	0
300	20231103	161400	485016550	15870	15870	15870	15870	0
301	20231103	161300	485016550	15870	15870	15870	15870	0
302	20231103	161200	485016550	15870	15870	15870	15870	954
303	20231103	161100	485016550	15870	15870	15870	15870	0
304	20231103	161000	485016550	15870	15870	15870	15870	0
305	20231103	160900	485016550	15870	15870	15870	15870	0
306	20231103	160800	485016550	15870	15870	15870	15870	0
307	20231103	160700	485016550	15870	15870	15870	15870	0
308	20231103	160600	485016550	15870	15870	15870	15870	0
309	20231103	160500	485016550	15870	15870	15870	15870	0
310	20231103	160400	485016550	15870	15870	15870	15870	0
311	20231103	160300	485016550	15870	15870	15870	15870	0
312	20231103	160200	485016550	15870	15870	15870	15870	0
313	20231103	160100	485016550	15870	15870	15870	15870	0
314	20231103	160000	485016550	15870	15870	15870	15870	0
315	20231103	155900	485016550	15870	15870	15870	15870	0
316	20231103	155800	485016550	15870	15870	15870	15870	0
317	20231103	155700	485016550	15870	15870	15870	15870	0
318	20231103	155600	485016550	15870	15870	15870	15870	0
319	20231103	155500	485016550	15870	15870	15870	15870	0
320	20231103	155400	485016550	15870	15870	15870	15870	0
321	20231103	155300	485016550	15870	15870	15870	15870	0
322	20231103	155200	485016550	15870	15870	15870	15870	0
323	20231103	155100	485016550	15870	15870	15870	15870	0
324	20231103	155000	485016550	15870	15870	15870	15870	0
325	20231103	154900	485016550	15870	15870	15870	15870	0
326	20231103	154800	485016550	15870	15870	15870	15870	0
327	20231103	154700	485016550	15870	15870	15870	15870	0
328	20231103	154600	485016550	15870	15870	15870	15870	0
329	20231103	154500	485016550	15870	15870	15870	15870	0
330	20231103	154400	485016550	15870	15870	15870	15870	0
331	20231103	154300	485016550	15870	15870	15870	15870	0
332	20231103	154200	485016550	15870	15870	15870	15870	954
333	20231103	154100	485016550	15870	15870	15870	15870	0
334	20231103	154000	485016550	15870	15870	15870	15870	0
335	20231103	153900	485016550	15870	15870	15870	15870	0
336	20231103	153800	485016550	15870	15870	15870	15870	0
337	20231103	153700	485016550	15870	15870	15870	15870	0
338	20231103	153600	485016550	15870	15870	15870	15870	0
339	20231103	153500	485016550	15870	15870	15870	15870	0
340	20231103	153400	485016550	15870	15870	15870	15870	0
341	20231103	153300	485016550	15870	15870	15870	15870	0
342	20231103	153200	485016550	15870	15870	15870	15870	0
343	20231103	153100	485016550	15870	15870	15870	15870	0
344	20231103	153000	485016550	15870	15870	15870	15870	954
345	20231103	152900	469876570	15810	15810	15810	15810	0
346	20231103	152800	469876570	15810	15810	15810	15810	0
347	20231103	152700	469876570	15810	15810	15810	15810	0
348	20231103	152600	469876570	15810	15810	15810	15810	0
349	20231103	152500	469876570	15810	15810	15810	15810	0
350	20231103	152400	469876570	15810	15810	15810	15810	0
351	20231103	152300	469876570	15810	15810	15810	15810	0
352	20231103	152200	469876570	15810	15810	15810	15810	0
353	20231103	152100	469876570	15810	15810	15810	15810	0
354	20231103	152000	469876570	15810	15810	15810	15810	0
355	20231103	151900	469876570	15810	15810	15810	15810	475
356	20231103	151800	462366820	15840	15840	15840	15840	0
357	20231103	151700	462366820	15840	15840	15840	15840	0
358	20231103	151600	462366820	15840	15820	15840	15820	37
359	20231103	151500	461781460	15820	15780	15820	15770	601
360	20231103	151400	452303390	15780	15790	15790	15780	177
361	20231103	151300	449508900	15810	15810	15810	15810	0
362	20231103	151200	449508900	15810	15810	15810	15810	0
363	20231103	151100	449508900	15810	15810	15810	15810	0
364	20231103	151000	449508900	15810	15780	15840	15780	33
365	20231103	150900	448987200	15860	15860	15860	15860	1
366	20231103	150800	448971340	15770	15860	15860	15770	23
367	20231103	150700	448608400	15780	15790	15790	15780	50
368	20231103	150600	447819250	15860	15860	15860	15860	1
369	20231103	150500	447803390	15810	15790	15810	15790	139
370	20231103	150400	445608380	15810	15840	15840	15810	111
371	20231103	150300	443852120	15840	15840	15840	15840	0
372	20231103	150200	443852120	15840	15830	15840	15830	7
373	20231103	150100	443741300	15830	15830	15830	15830	11
374	20231103	150000	443567170	15830	15830	15830	15830	1
375	20231103	145900	443551340	15830	15830	15830	15830	57
376	20231103	145800	442649030	15830	15830	15830	15830	15
377	20231103	145700	442411580	15830	15830	15830	15830	19
378	20231103	145600	442110810	15830	15830	15830	15830	10
379	20231103	145500	441952510	15830	15830	15830	15830	0
380	20231103	145400	441952510	15830	15830	15830	15830	1
381	20231103	145300	441936680	15810	15810	15810	15810	0
382	20231103	145200	441936680	15810	15820	15820	15810	9
383	20231103	145100	441794350	15820	15820	15820	15820	2
384	20231103	145000	441762710	15800	15810	15810	15800	40
385	20231103	144900	441130410	15790	15790	15790	15790	0
386	20231103	144800	441130410	15790	15790	15790	15790	5
387	20231103	144700	441051460	15780	15780	15780	15780	0
388	20231103	144600	441051460	15780	15780	15780	15780	128
389	20231103	144500	439031620	15790	15790	15790	15790	0
390	20231103	144400	439031620	15790	15790	15790	15790	43
391	20231103	144300	438352650	15790	15790	15790	15790	141
392	20231103	144200	436126260	15840	15840	15840	15840	0
393	20231103	144100	436126260	15840	15840	15840	15840	0
394	20231103	144000	436126260	15840	15840	15840	15840	1
395	20231103	143900	436110420	15790	15790	15790	15790	41
396	20231103	143800	435463030	15790	15790	15790	15790	0
397	20231103	143700	435463030	15790	15800	15800	15790	199
398	20231103	143600	432320000	15800	15800	15800	15800	0
399	20231103	143500	432320000	15800	15850	15850	15800	166
400	20231103	143400	429691350	15860	15860	15860	15860	0
401	20231103	143300	429691350	15860	15860	15860	15860	0
402	20231103	143200	429691350	15860	15860	15860	15860	0
403	20231103	143100	429691350	15860	15860	15860	15860	0
404	20231103	143000	429691350	15860	15860	15860	15860	0
405	20231103	142900	429691350	15860	15860	15860	15860	0
406	20231103	142800	429691350	15860	15860	15860	15860	1
407	20231103	142700	429675490	15800	15800	15800	15800	58
408	20231103	142600	428759090	15800	15800	15800	15800	0
409	20231103	142500	428759090	15800	15860	15860	15800	14
410	20231103	142400	428537830	15800	15810	15810	15800	200
411	20231103	142300	425376830	15870	15870	15870	15870	0
412	20231103	142200	425376830	15870	15870	15870	15870	0
413	20231103	142100	425376830	15870	15870	15870	15870	0
414	20231103	142000	425376830	15870	15870	15870	15870	0
415	20231103	141900	425376830	15870	15870	15870	15870	0
416	20231103	141800	425376830	15870	15870	15870	15870	0
417	20231103	141700	425376830	15870	15870	15870	15870	0
418	20231103	141600	425376830	15870	15870	15870	15870	0
419	20231103	141500	425376830	15870	15870	15870	15870	0
420	20231103	141400	425376830	15870	15870	15870	15870	0
421	20231103	141300	425376830	15870	15870	15870	15870	0
422	20231103	141200	425376830	15870	15780	15870	15780	21
423	20231103	141100	425045360	15780	15810	15810	15780	660
424	20231103	141000	414623620	15800	15870	15870	15800	201
425	20231103	140900	411447480	15800	15820	15820	15800	252
426	20231103	140800	407464800	15870	15840	15870	15820	141
427	20231103	140700	405233180	15850	15850	15850	15850	0
428	20231103	140600	405233180	15850	15860	15860	15850	109
429	20231103	140500	403504690	15860	15860	15860	15860	200
430	20231103	140400	400332690	15860	15860	15860	15860	0
431	20231103	140300	400332690	15860	15860	15860	15860	5
432	20231103	140200	400253390	15870	15870	15870	15870	0
433	20231103	140100	400253390	15870	15870	15870	15870	1
434	20231103	140000	400237520	15870	15870	15870	15870	4
435	20231103	135900	400174040	15860	15870	15870	15860	78
436	20231103	135800	398936790	15860	15860	15860	15860	50
437	20231103	135700	398143790	15860	15860	15860	15860	71
438	20231103	135600	397017730	15860	15860	15860	15860	29
439	20231103	135500	396557790	15860	15860	15860	15860	0
440	20231103	135400	396557790	15860	15860	15860	15860	1
441	20231103	135300	396541930	15850	15850	15850	15850	0
442	20231103	135200	396541930	15850	15850	15850	15850	16
443	20231103	135100	396288330	15840	15840	15840	15840	27
444	20231103	135000	395860650	15830	15830	15830	15830	0
445	20231103	134900	395860650	15830	15830	15830	15830	20
446	20231103	134800	395544050	15830	15830	15830	15830	19
447	20231103	134700	395243280	15820	15820	15820	15820	35
448	20231103	134600	394689580	15830	15830	15830	15830	5
449	20231103	134500	394610430	15830	15830	15830	15830	0
450	20231103	134400	394610430	15830	15830	15830	15830	0
451	20231103	134300	394610430	15830	15830	15830	15830	76
452	20231103	134200	393407350	15840	15860	15860	15840	18
453	20231103	134100	393122070	15870	15870	15870	15870	0
454	20231103	134000	393122070	15870	15870	15870	15870	1
455	20231103	133900	393106200	15850	15850	15850	15850	0
456	20231103	133800	393106200	15850	15850	15850	15850	0
457	20231103	133700	393106200	15850	15850	15850	15850	0
458	20231103	133600	393106200	15850	15850	15850	15850	0
459	20231103	133500	393106200	15850	15850	15850	15850	0
460	20231103	133400	393106200	15850	15850	15850	15850	200
461	20231103	133300	389936200	15840	15840	15840	15840	0
462	20231103	133200	389936200	15840	15840	15840	15840	0
463	20231103	133100	389936200	15840	15840	15840	15840	0
464	20231103	133000	389936200	15840	15840	15840	15840	200
465	20231103	132900	386768200	15840	15840	15840	15840	0
466	20231103	132800	386768200	15840	15840	15840	15840	13
467	20231103	132700	386562280	15850	15850	15850	15850	0
468	20231103	132600	386562280	15850	15850	15850	15850	0
469	20231103	132500	386562280	15850	15850	15850	15850	0
470	20231103	132400	386562280	15850	15850	15850	15850	0
471	20231103	132300	386562280	15850	15840	15850	15840	387
472	20231103	132200	380429750	15840	15840	15840	15840	0
473	20231103	132100	380429750	15840	15830	15840	15830	334
474	20231103	132000	375142190	15840	15840	15840	15840	50
475	20231103	131900	374350190	15840	15840	15840	15840	0
476	20231103	131800	374350190	15840	15840	15840	15840	0
477	20231103	131700	374350190	15840	15840	15840	15840	1
478	20231103	131600	374334350	15840	15840	15840	15840	2
479	20231103	131500	374302670	15800	15810	15810	15800	30
480	20231103	131400	373828470	15810	15810	15810	15810	0
481	20231103	131300	373828470	15810	15810	15810	15810	19
482	20231103	131200	373528080	15810	15810	15810	15810	0
483	20231103	131100	373528080	15810	15810	15810	15810	159
484	20231103	131000	371014290	15830	15840	15840	15830	43
485	20231103	130900	370333500	15840	15840	15840	15840	11
486	20231103	130800	370159260	15830	15830	15830	15830	0
487	20231103	130700	370159260	15830	15830	15830	15830	0
488	20231103	130600	370159260	15830	15830	15830	15830	0
489	20231103	130500	370159260	15830	15830	15830	15830	0
490	20231103	130400	370159260	15830	15830	15830	15830	0
491	20231103	130300	370159260	15830	15830	15830	15830	0
492	20231103	130200	370159260	15830	15830	15830	15830	0
493	20231103	130100	370159260	15830	15830	15830	15830	0
494	20231103	130000	370159260	15830	15830	15830	15830	1
495	20231103	125900	370143430	15820	15820	15820	15820	0
496	20231103	125800	370143430	15820	15820	15820	15820	0
497	20231103	125700	370143430	15820	15830	15830	15820	199
498	20231103	125600	366995040	15840	15840	15840	15840	1
499	20231103	125500	366979200	15840	15840	15840	15840	0
500	20231103	125400	366979200	15840	15840	15840	15840	0
501	20231103	125300	366979200	15840	15840	15840	15840	1
502	20231103	125200	366963360	15850	15850	15850	15850	0
503	20231103	125100	366963360	15850	15830	15850	15830	46
504	20231103	125000	366234620	15830	15840	15840	15830	35
505	20231103	124900	365680550	15850	15850	15850	15850	15
506	20231103	124800	365442800	15900	15900	15900	15900	0
507	20231103	124700	365442800	15900	15900	15900	15900	0
508	20231103	124600	365442800	15900	15900	15900	15900	0
509	20231103	124500	365442800	15900	15900	15900	15900	1
510	20231103	124400	365426900	15900	15900	15900	15900	0
511	20231103	124300	365426900	15900	15900	15900	15900	0
512	20231103	124200	365426900	15900	15900	15900	15900	0
513	20231103	124100	365426900	15900	15900	15900	15900	0
514	20231103	124000	365426900	15900	15900	15900	15900	0
515	20231103	123900	365426900	15900	15900	15900	15900	0
516	20231103	123800	365426900	15900	15860	15900	15860	190
517	20231103	123700	362413460	15900	15900	15900	15900	0
518	20231103	123600	362413460	15900	15900	15900	15900	0
519	20231103	123500	362413460	15900	15900	15900	15900	0
520	20231103	123400	362413460	15900	15900	15900	15900	0
521	20231103	123300	362413460	15900	15900	15900	15900	0
522	20231103	123200	362413460	15900	15900	15900	15900	0
523	20231103	123100	362413460	15900	15900	15900	15900	1
524	20231103	123000	362397560	15900	15900	15900	15900	1
525	20231103	122900	362381660	15820	15890	15890	15820	50
526	20231103	122800	361590400	15900	15900	15900	15900	3
527	20231103	122700	361542700	15900	15900	15900	15900	0
528	20231103	122600	361542700	15900	15900	15900	15900	0
529	20231103	122500	361542700	15900	15900	15900	15900	0
530	20231103	122400	361542700	15900	15900	15900	15900	10
531	20231103	122300	361383700	15890	15910	15910	15890	192
532	20231103	122200	358331690	15900	15910	15910	15900	54
533	20231103	122100	357473050	15910	15900	15910	15900	18
534	20231103	122000	357186810	15900	15900	15900	15900	0
535	20231103	121900	357186810	15900	15900	15900	15900	1
536	20231103	121800	357170910	15890	15890	15890	15890	62
537	20231103	121700	356185730	15880	15880	15880	15880	0
538	20231103	121600	356185730	15880	15880	15880	15880	0
539	20231103	121500	356185730	15880	15880	15880	15880	0
540	20231103	121400	356185730	15880	15880	15880	15880	0
541	20231103	121300	356185730	15880	15880	15880	15880	0
542	20231103	121200	356185730	15880	15880	15880	15880	0
543	20231103	121100	356185730	15880	15880	15880	15880	93
544	20231103	121000	354708890	15880	15880	15880	15880	0
545	20231103	120900	354708890	15880	15880	15880	15880	0
546	20231103	120800	354708890	15880	15880	15880	15880	1
547	20231103	120700	354693010	15870	15870	15870	15870	50
548	20231103	120600	353899510	15900	15900	15900	15900	0
549	20231103	120500	353899510	15900	15900	15900	15900	0
550	20231103	120400	353899510	15900	15900	15900	15900	12
551	20231103	120300	353708710	15900	15900	15900	15900	0
552	20231103	120200	353708710	15900	15900	15900	15900	0
553	20231103	120100	353708710	15900	15900	15900	15900	0
554	20231103	120000	353708710	15900	15900	15900	15900	1
555	20231103	115900	353692810	15880	15880	15880	15880	0
556	20231103	115800	353692810	15880	15900	15900	15860	189
557	20231103	115700	350690730	15900	15890	15900	15890	112
558	20231103	115600	348910720	15890	15890	15890	15890	0
559	20231103	115500	348910720	15890	15890	15890	15890	0
560	20231103	115400	348910720	15890	15890	15890	15890	8
561	20231103	115300	348783600	15880	15880	15880	15880	0
562	20231103	115200	348783600	15880	15870	15880	15870	194
563	20231103	115100	345703270	15870	15870	15870	15870	0
564	20231103	115000	345703270	15870	15870	15870	15870	0
565	20231103	114900	345703270	15870	15860	15870	15860	2
566	20231103	114800	345671540	15850	15860	15860	15850	2
567	20231103	114700	345639830	15860	15860	15860	15860	0
568	20231103	114600	345639830	15860	15860	15860	15860	0
569	20231103	114500	345639830	15860	15860	15860	15860	25
570	20231103	114400	345243330	15860	15860	15860	15860	2
571	20231103	114300	345211610	15860	15860	15860	15860	0
572	20231103	114200	345211610	15860	15860	15860	15860	0
573	20231103	114100	345211610	15860	15860	15860	15860	1
574	20231103	114000	345195750	15860	15860	15860	15860	0
575	20231103	113900	345195750	15860	15860	15860	15860	0
576	20231103	113800	345195750	15860	15860	15860	15860	1
577	20231103	113700	345179890	15850	15850	15850	15850	0
578	20231103	113600	345179890	15850	15850	15850	15850	0
579	20231103	113500	345179890	15850	15850	15850	15850	0
580	20231103	113400	345179890	15850	15850	15850	15850	27
581	20231103	113300	344751940	15850	15850	15850	15850	0
582	20231103	113200	344751940	15850	15880	15880	15850	5
583	20231103	113100	344672630	15880	15890	15890	15880	106
584	20231103	113000	342989220	15860	15860	15860	15860	0
585	20231103	112900	342989220	15860	15860	15860	15860	0
586	20231103	112800	342989220	15860	15860	15860	15860	0
587	20231103	112700	342989220	15860	15820	15860	15820	178
588	20231103	112600	340172020	15860	15860	15860	15860	1
589	20231103	112500	340156160	15810	15860	15860	15810	568
590	20231103	112400	331170570	15870	15870	15870	15870	30
591	20231103	112300	330694470	15930	15860	15930	15840	501
592	20231103	112200	322751680	15930	15930	15930	15930	0
593	20231103	112100	322751680	15930	15930	15930	15930	1
594	20231103	112000	322735750	15840	15910	15920	15840	36
595	20231103	111900	322162720	15900	15900	15900	15900	25
596	20231103	111800	321765220	15940	15940	15940	15940	0
597	20231103	111700	321765220	15940	15940	15940	15940	1
598	20231103	111600	321749280	15770	15950	15950	15770	171
599	20231103	111500	319047420	15900	15900	15900	15900	50
600	20231103	111400	318252420	15950	15950	15950	15950	63
601	20231103	111300	317247570	15960	15960	15960	15960	0
602	20231103	111200	317247570	15960	15960	15960	15960	0
603	20231103	111100	317247570	15960	15960	15960	15960	0
604	20231103	111000	317247570	15960	15960	15960	15960	1
605	20231103	110900	317231610	15900	15960	15960	15900	67
606	20231103	110800	316162350	15980	15980	15980	15980	92
607	20231103	110700	314692190	15980	15980	15980	15980	1
608	20231103	110600	314676210	15960	15960	15960	15960	1
609	20231103	110500	314660250	15960	15960	15960	15960	300
610	20231103	110400	309872250	15960	15960	15960	15960	0
611	20231103	110300	309872250	15960	15950	15960	15950	65
612	20231103	110200	308834950	15960	15960	15960	15960	66
613	20231103	110100	307781590	15990	15990	15990	15990	205
614	20231103	110000	304503640	15990	15990	16000	15990	279
615	20231103	105900	300042200	15990	15950	15990	15950	1122
616	20231103	105800	282115100	15930	15910	15940	15910	561
617	20231103	105700	273177860	15920	15910	15920	15910	97
618	20231103	105600	271634090	15900	15900	15900	15900	9
619	20231103	105500	271490990	15910	15830	15910	15830	617
620	20231103	105400	261697010	15840	15840	15840	15840	3
621	20231103	105300	261649490	15840	15840	15840	15840	0
622	20231103	105200	261649490	15840	15840	15840	15840	0
623	20231103	105100	261649490	15840	15840	15840	15840	0
624	20231103	105000	261649490	15840	15840	15840	15840	0
625	20231103	104900	261649490	15840	15800	15840	15800	2
626	20231103	104800	261617850	15840	15840	15840	15840	0
627	20231103	104700	261617850	15840	15840	15840	15840	0
628	20231103	104600	261617850	15840	15840	15840	15840	0
629	20231103	104500	261617850	15840	15810	15840	15810	3
630	20231103	104400	261570360	15800	15800	15800	15800	0
631	20231103	104300	261570360	15800	15800	15800	15800	0
632	20231103	104200	261570360	15800	15800	15800	15800	178
633	20231103	104100	258757960	15790	15790	15790	15790	100
634	20231103	104000	257178960	15730	15740	15740	15730	224
635	20231103	103900	253655300	15730	15730	15730	15730	200
636	20231103	103800	250509300	15740	15740	15740	15740	205
637	20231103	103700	247282600	15740	15760	15760	15740	6
638	20231103	103600	247188140	15760	15800	15800	15760	12
639	20231103	103500	246998900	15800	15800	15800	15800	0
640	20231103	103400	246998900	15800	15800	15800	15800	0
641	20231103	103300	246998900	15800	15800	15800	15800	0
642	20231103	103200	246998900	15800	15840	15840	15800	286
643	20231103	103100	242476350	15820	15820	15820	15820	16
644	20231103	103000	242223230	15820	15820	15820	15820	14
645	20231103	102900	242001750	15830	15830	15830	15830	0
646	20231103	102800	242001750	15830	15830	15830	15830	80
647	20231103	102700	240735350	15880	15880	15880	15880	0
648	20231103	102600	240735350	15880	15850	15880	15850	127
649	20231103	102500	238719290	15850	15870	15870	15850	46
650	20231103	102400	237989480	15880	15880	15880	15880	0
651	20231103	102300	237989480	15880	15880	15880	15880	2
652	20231103	102200	237957720	15890	15890	15890	15890	0
653	20231103	102100	237957720	15890	15890	15890	15890	0
654	20231103	102000	237957720	15890	15890	15890	15890	0
655	20231103	101900	237957720	15890	15890	15890	15890	0
656	20231103	101800	237957720	15890	15890	15890	15890	0
657	20231103	101700	237957720	15890	15890	15890	15890	0
658	20231103	101600	237957720	15890	15890	15890	15890	0
659	20231103	101500	237957720	15890	15900	15900	15890	117
660	20231103	101400	236098200	15910	15910	15910	15910	2
661	20231103	101300	236066380	15910	15910	15910	15910	0
662	20231103	101200	236066380	15910	15910	15910	15910	1
663	20231103	101100	236050470	15910	15900	15910	15900	108
664	20231103	101000	234332270	15910	15910	15910	15910	22
665	20231103	100900	233982250	15920	15920	15920	15920	15
666	20231103	100800	233743450	15920	15920	15920	15920	21
667	20231103	100700	233409130	15910	15910	15910	15910	0
668	20231103	100600	233409130	15910	15910	15910	15910	0
669	20231103	100500	233409130	15910	15910	15910	15910	59
670	20231103	100400	232470440	15910	15910	15910	15910	0
671	20231103	100300	232470440	15910	15900	15910	15900	229
672	20231103	100200	228827060	15890	15890	15890	15890	0
673	20231103	100100	228827060	15890	15890	15890	15890	0
674	20231103	100000	228827060	15890	15840	15890	15840	458
675	20231103	095900	221565020	15820	15820	15820	15820	1
676	20231103	095800	221549200	15830	15830	15830	15830	0
677	20231103	095700	221549200	15830	15820	15830	15820	207
678	20231103	095600	218272600	15810	15810	15810	15810	9
679	20231103	095500	218130310	15740	15740	15740	15740	6
680	20231103	095400	218035870	15740	15740	15740	15740	6
681	20231103	095300	217941430	15740	15740	15740	15740	50
682	20231103	095200	217154430	15830	15830	15830	15830	0
683	20231103	095100	217154430	15830	15820	15830	15800	189
684	20231103	095000	214162710	15830	15830	15830	15830	68
685	20231103	094900	213086270	15830	15830	15830	15830	0
686	20231103	094800	213086270	15830	15830	15830	15830	1
687	20231103	094700	213070440	15750	15760	15760	15750	70
688	20231103	094600	211967840	15800	15830	15830	15800	776
689	20231103	094500	199707010	15800	15800	15800	15800	31
690	20231103	094400	199217210	15800	15800	15800	15800	0
691	20231103	094300	199217210	15800	15840	15860	15800	156
692	20231103	094200	196752310	15800	15800	15800	15800	141
693	20231103	094100	194524510	15800	15800	15800	15800	0
694	20231103	094000	194524510	15800	15800	15800	15800	49
695	20231103	093900	193750310	15800	15860	15860	15800	433
696	20231103	093800	186894190	15870	15910	15910	15870	14
697	20231103	093700	186671610	15910	15910	15910	15910	0
698	20231103	093600	186671610	15910	15870	15910	15860	101
699	20231103	093500	185069220	15850	15850	15850	15850	0
700	20231103	093400	185069220	15850	15910	15910	15850	595
701	20231103	093300	175608190	15910	15950	15950	15910	730
702	20231103	093200	163974560	15970	15980	15980	15970	121
703	20231103	093100	162042180	15980	15940	15980	15940	47
704	20231103	093000	161292050	15940	15910	15980	15910	610
705	20231103	092900	151556520	15940	15940	15970	15940	675
706	20231103	092800	140790910	15940	15840	15950	15840	2045
707	20231103	092700	108316250	15840	15730	15840	15730	205
708	20231103	092600	105071390	15830	15730	15830	15730	320
709	20231103	092500	100035910	15830	15840	15840	15830	75
710	20231103	092400	98848050	15840	15840	15840	15830	21
711	20231103	092300	98515580	15840	15840	15840	15840	500
712	20231103	092200	90595580	15840	15840	15840	15840	50
713	20231103	092100	89803580	15850	15850	15850	15850	1
714	20231103	092000	89787730	15710	15730	15730	15710	83
715	20231103	091900	88483760	15850	15840	15850	15840	644
716	20231103	091800	78276380	15850	15850	15850	15850	9
717	20231103	091700	78133730	15850	15720	15860	15710	455
718	20231103	091600	70955970	15860	15860	15860	15860	41
719	20231103	091500	70305710	15860	15720	15870	15600	936
720	20231103	091400	55561930	15720	15660	15720	15660	1138
721	20231103	091300	37718510	15660	15560	15660	15560	66
722	20231103	091200	36691450	15660	15570	15660	15560	411
723	20231103	091100	30295970	15570	15600	15670	15570	172
724	20231103	091000	27616990	15600	15600	15600	15600	52
725	20231103	090900	26805790	15600	15600	15600	15600	121
726	20231103	090800	24918190	15600	15680	15680	15600	472
727	20231103	090700	17546410	15680	15620	15680	15620	15
728	20231103	090600	17311990	15620	15620	15620	15620	0
729	20231103	090500	17311990	15620	15680	15690	15620	208
730	20231103	090400	14057660	15690	15690	15690	15650	440
731	20231103	090300	7162180	15690	15690	15690	15690	0
732	20231103	090200	7162180	15690	15740	15740	15690	239
733	20231103	090100	3402210	15740	15740	15740	15740	5
734	20231103	090000	3323510	15650	15980	15980	15650	208