KissMeData/247660/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	204500	445995810	15020	15020	15020	15020	1778
3	20231103	204400	445995810	15020	15020	15020	15020	0
4	20231103	204300	445995810	15020	15020	15020	15020	0
5	20231103	204200	445995810	15020	15020	15020	15020	0
6	20231103	204100	445995810	15020	15020	15020	15020	0
7	20231103	204000	445995810	15020	15020	15020	15020	0
8	20231103	203900	445995810	15020	15020	15020	15020	0
9	20231103	203800	445995810	15020	15020	15020	15020	0
10	20231103	203700	445995810	15020	15020	15020	15020	0
11	20231103	203600	445995810	15020	15020	15020	15020	0
12	20231103	203500	445995810	15020	15020	15020	15020	0
13	20231103	203400	445995810	15020	15020	15020	15020	0
14	20231103	203300	445995810	15020	15020	15020	15020	0
15	20231103	203200	445995810	15020	15020	15020	15020	0
16	20231103	203100	445995810	15020	15020	15020	15020	0
17	20231103	203000	445995810	15020	15020	15020	15020	0
18	20231103	202900	445995810	15020	15020	15020	15020	0
19	20231103	202800	445995810	15020	15020	15020	15020	0
20	20231103	202700	445995810	15020	15020	15020	15020	0
21	20231103	202600	445995810	15020	15020	15020	15020	0
22	20231103	202500	445995810	15020	15020	15020	15020	0
23	20231103	202400	445995810	15020	15020	15020	15020	0
24	20231103	202300	445995810	15020	15020	15020	15020	0
25	20231103	202200	445995810	15020	15020	15020	15020	0
26	20231103	202100	445995810	15020	15020	15020	15020	0
27	20231103	202000	445995810	15020	15020	15020	15020	0
28	20231103	201900	445995810	15020	15020	15020	15020	0
29	20231103	201800	445995810	15020	15020	15020	15020	0
30	20231103	201700	445995810	15020	15020	15020	15020	0
31	20231103	201600	445995810	15020	15020	15020	15020	0
32	20231103	201500	445995810	15020	15020	15020	15020	1778
33	20231103	201400	445995810	15020	15020	15020	15020	0
34	20231103	201300	445995810	15020	15020	15020	15020	0
35	20231103	201200	445995810	15020	15020	15020	15020	0
36	20231103	201100	445995810	15020	15020	15020	15020	0
37	20231103	201000	445995810	15020	15020	15020	15020	0
38	20231103	200900	445995810	15020	15020	15020	15020	0
39	20231103	200800	445995810	15020	15020	15020	15020	0
40	20231103	200700	445995810	15020	15020	15020	15020	0
41	20231103	200600	445995810	15020	15020	15020	15020	0
42	20231103	200500	445995810	15020	15020	15020	15020	0
43	20231103	200400	445995810	15020	15020	15020	15020	0
44	20231103	200300	445995810	15020	15020	15020	15020	0
45	20231103	200200	445995810	15020	15020	15020	15020	0
46	20231103	200100	445995810	15020	15020	15020	15020	0
47	20231103	200000	445995810	15020	15020	15020	15020	0
48	20231103	195900	445995810	15020	15020	15020	15020	0
49	20231103	195800	445995810	15020	15020	15020	15020	0
50	20231103	195700	445995810	15020	15020	15020	15020	0
51	20231103	195600	445995810	15020	15020	15020	15020	0
52	20231103	195500	445995810	15020	15020	15020	15020	0
53	20231103	195400	445995810	15020	15020	15020	15020	0
54	20231103	195300	445995810	15020	15020	15020	15020	0
55	20231103	195200	445995810	15020	15020	15020	15020	0
56	20231103	195100	445995810	15020	15020	15020	15020	0
57	20231103	195000	445995810	15020	15020	15020	15020	0
58	20231103	194900	445995810	15020	15020	15020	15020	0
59	20231103	194800	445995810	15020	15020	15020	15020	0
60	20231103	194700	445995810	15020	15020	15020	15020	0
61	20231103	194600	445995810	15020	15020	15020	15020	0
62	20231103	194500	445995810	15020	15020	15020	15020	1778
63	20231103	194400	445995810	15020	15020	15020	15020	0
64	20231103	194300	445995810	15020	15020	15020	15020	0
65	20231103	194200	445995810	15020	15020	15020	15020	0
66	20231103	194100	445995810	15020	15020	15020	15020	0
67	20231103	194000	445995810	15020	15020	15020	15020	0
68	20231103	193900	445995810	15020	15020	15020	15020	0
69	20231103	193800	445995810	15020	15020	15020	15020	0
70	20231103	193700	445995810	15020	15020	15020	15020	0
71	20231103	193600	445995810	15020	15020	15020	15020	0
72	20231103	193500	445995810	15020	15020	15020	15020	0
73	20231103	193400	445995810	15020	15020	15020	15020	0
74	20231103	193300	445995810	15020	15020	15020	15020	0
75	20231103	193200	445995810	15020	15020	15020	15020	0
76	20231103	193100	445995810	15020	15020	15020	15020	0
77	20231103	193000	445995810	15020	15020	15020	15020	0
78	20231103	192900	445995810	15020	15020	15020	15020	0
79	20231103	192800	445995810	15020	15020	15020	15020	0
80	20231103	192700	445995810	15020	15020	15020	15020	0
81	20231103	192600	445995810	15020	15020	15020	15020	0
82	20231103	192500	445995810	15020	15020	15020	15020	0
83	20231103	192400	445995810	15020	15020	15020	15020	0
84	20231103	192300	445995810	15020	15020	15020	15020	0
85	20231103	192200	445995810	15020	15020	15020	15020	0
86	20231103	192100	445995810	15020	15020	15020	15020	0
87	20231103	192000	445995810	15020	15020	15020	15020	0
88	20231103	191900	445995810	15020	15020	15020	15020	0
89	20231103	191800	445995810	15020	15020	15020	15020	0
90	20231103	191700	445995810	15020	15020	15020	15020	0
91	20231103	191600	445995810	15020	15020	15020	15020	0
92	20231103	191500	445995810	15020	15020	15020	15020	1778
93	20231103	191400	445995810	15020	15020	15020	15020	0
94	20231103	191300	445995810	15020	15020	15020	15020	0
95	20231103	191200	445995810	15020	15020	15020	15020	0
96	20231103	191100	445995810	15020	15020	15020	15020	0
97	20231103	191000	445995810	15020	15020	15020	15020	0
98	20231103	190900	445995810	15020	15020	15020	15020	0
99	20231103	190800	445995810	15020	15020	15020	15020	0
100	20231103	190700	445995810	15020	15020	15020	15020	0
101	20231103	190600	445995810	15020	15020	15020	15020	0
102	20231103	190500	445995810	15020	15020	15020	15020	0
103	20231103	190400	445995810	15020	15020	15020	15020	0
104	20231103	190300	445995810	15020	15020	15020	15020	0
105	20231103	190200	445995810	15020	15020	15020	15020	0
106	20231103	190100	445995810	15020	15020	15020	15020	0
107	20231103	190000	445995810	15020	15020	15020	15020	0
108	20231103	185900	445995810	15020	15020	15020	15020	0
109	20231103	185800	445995810	15020	15020	15020	15020	0
110	20231103	185700	445995810	15020	15020	15020	15020	0
111	20231103	185600	445995810	15020	15020	15020	15020	0
112	20231103	185500	445995810	15020	15020	15020	15020	0
113	20231103	185400	445995810	15020	15020	15020	15020	0
114	20231103	185300	445995810	15020	15020	15020	15020	0
115	20231103	185200	445995810	15020	15020	15020	15020	0
116	20231103	185100	445995810	15020	15020	15020	15020	0
117	20231103	185000	445995810	15020	15020	15020	15020	0
118	20231103	184900	445995810	15020	15020	15020	15020	0
119	20231103	184800	445995810	15020	15020	15020	15020	0
120	20231103	184700	445995810	15020	15020	15020	15020	0
121	20231103	184600	445995810	15020	15020	15020	15020	0
122	20231103	184500	445995810	15020	15020	15020	15020	1778
123	20231103	184400	445995810	15020	15020	15020	15020	0
124	20231103	184300	445995810	15020	15020	15020	15020	0
125	20231103	184200	445995810	15020	15020	15020	15020	0
126	20231103	184100	445995810	15020	15020	15020	15020	0
127	20231103	184000	445995810	15020	15020	15020	15020	0
128	20231103	183900	445995810	15020	15020	15020	15020	0
129	20231103	183800	445995810	15020	15020	15020	15020	0
130	20231103	183700	445995810	15020	15020	15020	15020	0
131	20231103	183600	445995810	15020	15020	15020	15020	0
132	20231103	183500	445995810	15020	15020	15020	15020	0
133	20231103	183400	445995810	15020	15020	15020	15020	0
134	20231103	183300	445995810	15020	15020	15020	15020	0
135	20231103	183200	445995810	15020	15020	15020	15020	0
136	20231103	183100	445995810	15020	15020	15020	15020	0
137	20231103	183000	445995810	15020	15020	15020	15020	0
138	20231103	182900	445995810	15020	15020	15020	15020	0
139	20231103	182800	445995810	15020	15020	15020	15020	0
140	20231103	182700	445995810	15020	15020	15020	15020	0
141	20231103	182600	445995810	15020	15020	15020	15020	0
142	20231103	182500	445995810	15020	15020	15020	15020	0
143	20231103	182400	445995810	15020	15020	15020	15020	0
144	20231103	182300	445995810	15020	15020	15020	15020	0
145	20231103	182200	445995810	15020	15020	15020	15020	0
146	20231103	182100	445995810	15020	15020	15020	15020	0
147	20231103	182000	445995810	15020	15020	15020	15020	0
148	20231103	181900	445995810	15020	15020	15020	15020	0
149	20231103	181800	445995810	15020	15020	15020	15020	0
150	20231103	181700	445995810	15020	15020	15020	15020	0
151	20231103	181600	445995810	15020	15020	15020	15020	0
152	20231103	181500	445995810	15020	15020	15020	15020	1778
153	20231103	181400	445995810	15020	15020	15020	15020	0
154	20231103	181300	445995810	15020	15020	15020	15020	0
155	20231103	181200	445995810	15020	15020	15020	15020	0
156	20231103	181100	445995810	15020	15020	15020	15020	0
157	20231103	181000	445995810	15020	15020	15020	15020	0
158	20231103	180900	445995810	15020	15020	15020	15020	0
159	20231103	180800	445995810	15020	15020	15020	15020	0
160	20231103	180700	445995810	15020	15020	15020	15020	0
161	20231103	180600	445995810	15020	15020	15020	15020	0
162	20231103	180500	445995810	15020	15020	15020	15020	0
163	20231103	180400	445995810	15020	15020	15020	15020	0
164	20231103	180300	445995810	15020	15020	15020	15020	0
165	20231103	180200	445995810	15020	15020	15020	15020	0
166	20231103	180100	445995810	15020	15020	15020	15020	0
167	20231103	180000	445995810	15020	15020	15020	15020	0
168	20231103	175900	445995810	15020	15020	15020	15020	0
169	20231103	175800	445995810	15020	15020	15020	15020	0
170	20231103	175700	445995810	15020	15020	15020	15020	0
171	20231103	175600	445995810	15020	15020	15020	15020	0
172	20231103	175500	445995810	15020	15020	15020	15020	0
173	20231103	175400	445995810	15020	15020	15020	15020	0
174	20231103	175300	445995810	15020	15020	15020	15020	0
175	20231103	175200	445995810	15020	15020	15020	15020	0
176	20231103	175100	445995810	15020	15020	15020	15020	0
177	20231103	175000	445995810	15020	15020	15020	15020	0
178	20231103	174900	445995810	15020	15020	15020	15020	0
179	20231103	174800	445995810	15020	15020	15020	15020	0
180	20231103	174700	445995810	15020	15020	15020	15020	0
181	20231103	174600	445995810	15020	15020	15020	15020	0
182	20231103	174500	445995810	15020	15020	15020	15020	1778
183	20231103	174400	445995810	15020	15020	15020	15020	0
184	20231103	174300	445995810	15020	15020	15020	15020	0
185	20231103	174200	445995810	15020	15020	15020	15020	0
186	20231103	174100	445995810	15020	15020	15020	15020	0
187	20231103	174000	445995810	15020	15020	15020	15020	0
188	20231103	173900	445995810	15020	15020	15020	15020	0
189	20231103	173800	445995810	15020	15020	15020	15020	0
190	20231103	173700	445995810	15020	15020	15020	15020	0
191	20231103	173600	445995810	15020	15020	15020	15020	0
192	20231103	173500	445995810	15020	15020	15020	15020	0
193	20231103	173400	445995810	15020	15020	15020	15020	0
194	20231103	173300	445995810	15020	15020	15020	15020	0
195	20231103	173200	445995810	15020	15020	15020	15020	0
196	20231103	173100	445995810	15020	15020	15020	15020	0
197	20231103	173000	445995810	15020	15020	15020	15020	0
198	20231103	172900	445995810	15020	15020	15020	15020	0
199	20231103	172800	445995810	15020	15020	15020	15020	0
200	20231103	172700	445995810	15020	15020	15020	15020	0
201	20231103	172600	445995810	15020	15020	15020	15020	0
202	20231103	172500	445995810	15020	15020	15020	15020	0
203	20231103	172400	445995810	15020	15020	15020	15020	0
204	20231103	172300	445995810	15020	15020	15020	15020	0
205	20231103	172200	445995810	15020	15020	15020	15020	0
206	20231103	172100	445995810	15020	15020	15020	15020	0
207	20231103	172000	445995810	15020	15020	15020	15020	0
208	20231103	171900	445995810	15020	15020	15020	15020	0
209	20231103	171800	445995810	15020	15020	15020	15020	0
210	20231103	171700	445995810	15020	15020	15020	15020	0
211	20231103	171600	445995810	15020	15020	15020	15020	0
212	20231103	171500	445995810	15020	15020	15020	15020	1778
213	20231103	171400	445995810	15020	15020	15020	15020	0
214	20231103	171300	445995810	15020	15020	15020	15020	0
215	20231103	171200	445995810	15020	15020	15020	15020	0
216	20231103	171100	445995810	15020	15020	15020	15020	0
217	20231103	171000	445995810	15020	15020	15020	15020	0
218	20231103	170900	445995810	15020	15020	15020	15020	0
219	20231103	170800	445995810	15020	15020	15020	15020	0
220	20231103	170700	445995810	15020	15020	15020	15020	0
221	20231103	170600	445995810	15020	15020	15020	15020	0
222	20231103	170500	445995810	15020	15020	15020	15020	0
223	20231103	170400	445995810	15020	15020	15020	15020	0
224	20231103	170300	445995810	15020	15020	15020	15020	0
225	20231103	170200	445995810	15020	15020	15020	15020	0
226	20231103	170100	445995810	15020	15020	15020	15020	0
227	20231103	170000	445995810	15020	15020	15020	15020	0
228	20231103	165900	445995810	15020	15020	15020	15020	0
229	20231103	165800	445995810	15020	15020	15020	15020	0
230	20231103	165700	445995810	15020	15020	15020	15020	0
231	20231103	165600	445995810	15020	15020	15020	15020	0
232	20231103	165500	445995810	15020	15020	15020	15020	0
233	20231103	165400	445995810	15020	15020	15020	15020	0
234	20231103	165300	445995810	15020	15020	15020	15020	0
235	20231103	165200	445995810	15020	15020	15020	15020	0
236	20231103	165100	445995810	15020	15020	15020	15020	0
237	20231103	165000	445995810	15020	15020	15020	15020	0
238	20231103	164900	445995810	15020	15020	15020	15020	0
239	20231103	164800	445995810	15020	15020	15020	15020	0
240	20231103	164700	445995810	15020	15020	15020	15020	0
241	20231103	164600	445995810	15020	15020	15020	15020	0
242	20231103	164500	445995810	15020	15020	15020	15020	1778
243	20231103	164400	445995810	15020	15020	15020	15020	0
244	20231103	164300	445995810	15020	15020	15020	15020	0
245	20231103	164200	445995810	15020	15020	15020	15020	0
246	20231103	164100	445995810	15020	15020	15020	15020	0
247	20231103	164000	445995810	15020	15020	15020	15020	0
248	20231103	163900	445995810	15020	15020	15020	15020	0
249	20231103	163800	445995810	15020	15020	15020	15020	0
250	20231103	163700	445995810	15020	15020	15020	15020	0
251	20231103	163600	445995810	15020	15020	15020	15020	0
252	20231103	163500	445995810	15020	15020	15020	15020	0
253	20231103	163400	445995810	15020	15020	15020	15020	0
254	20231103	163300	445995810	15020	15020	15020	15020	0
255	20231103	163200	445995810	15020	15020	15020	15020	0
256	20231103	163100	445995810	15020	15020	15020	15020	0
257	20231103	163000	445995810	15020	15020	15020	15020	0
258	20231103	162900	445995810	15020	15020	15020	15020	0
259	20231103	162800	445995810	15020	15020	15020	15020	0
260	20231103	162700	445995810	15020	15020	15020	15020	0
261	20231103	162600	445995810	15020	15020	15020	15020	0
262	20231103	162500	445995810	15020	15020	15020	15020	0
263	20231103	162400	445995810	15020	15020	15020	15020	0
264	20231103	162300	445995810	15020	15020	15020	15020	0
265	20231103	162200	445995810	15020	15020	15020	15020	0
266	20231103	162100	445995810	15020	15020	15020	15020	0
267	20231103	162000	445995810	15020	15020	15020	15020	0
268	20231103	161900	445995810	15020	15020	15020	15020	0
269	20231103	161800	445995810	15020	15020	15020	15020	0
270	20231103	161700	445995810	15020	15020	15020	15020	0
271	20231103	161600	445995810	15020	15020	15020	15020	0
272	20231103	161500	445995810	15020	15020	15020	15020	1778
273	20231103	161400	445995810	15020	15020	15020	15020	0
274	20231103	161300	445995810	15020	15020	15020	15020	0
275	20231103	161200	445995810	15020	15020	15020	15020	0
276	20231103	161100	445995810	15020	15020	15020	15020	0
277	20231103	161000	445995810	15020	15020	15020	15020	0
278	20231103	160900	445995810	15020	15020	15020	15020	0
279	20231103	160800	445995810	15020	15020	15020	15020	0
280	20231103	160700	445995810	15020	15020	15020	15020	0
281	20231103	160600	445995810	15020	15020	15020	15020	0
282	20231103	160500	445995810	15020	15020	15020	15020	0
283	20231103	160400	445995810	15020	15020	15020	15020	0
284	20231103	160300	445995810	15020	15020	15020	15020	0
285	20231103	160200	445995810	15020	15020	15020	15020	0
286	20231103	160100	445995810	15020	15020	15020	15020	0
287	20231103	160000	445995810	15020	15020	15020	15020	0
288	20231103	155900	445995810	15020	15020	15020	15020	0
289	20231103	155800	445995810	15020	15020	15020	15020	0
290	20231103	155700	445995810	15020	15020	15020	15020	0
291	20231103	155600	445995810	15020	15020	15020	15020	0
292	20231103	155500	445995810	15020	15020	15020	15020	0
293	20231103	155400	445995810	15020	15020	15020	15020	0
294	20231103	155300	445995810	15020	15020	15020	15020	0
295	20231103	155200	445995810	15020	15020	15020	15020	0
296	20231103	155100	445995810	15020	15020	15020	15020	0
297	20231103	155000	445995810	15020	15020	15020	15020	0
298	20231103	154900	445995810	15020	15020	15020	15020	0
299	20231103	154800	445995810	15020	15020	15020	15020	0
300	20231103	154700	445995810	15020	15020	15020	15020	0
301	20231103	154600	445995810	15020	15020	15020	15020	0
302	20231103	154500	445995810	15020	15020	15020	15020	1778
303	20231103	154400	445995810	15020	15020	15020	15020	0
304	20231103	154300	445995810	15020	15020	15020	15020	0
305	20231103	154200	445995810	15020	15020	15020	15020	0
306	20231103	154100	445995810	15020	15020	15020	15020	0
307	20231103	154000	445995810	15020	15020	15020	15020	0
308	20231103	153900	445995810	15020	15020	15020	15020	0
309	20231103	153800	445995810	15020	15020	15020	15020	0
310	20231103	153700	445995810	15020	15020	15020	15020	0
311	20231103	153600	445995810	15020	15020	15020	15020	0
312	20231103	153500	445995810	15020	15020	15020	15020	0
313	20231103	153400	445995810	15020	15020	15020	15020	0
314	20231103	153300	445995810	15020	15020	15020	15020	0
315	20231103	153200	445995810	15020	15020	15020	15020	0
316	20231103	153100	445995810	15020	15020	15020	15020	0
317	20231103	153000	445995810	15020	15020	15020	15020	1778
318	20231103	152900	419290250	15060	15060	15060	15060	0
319	20231103	152800	419290250	15060	15060	15060	15060	0
320	20231103	152700	419290250	15060	15060	15060	15060	0
321	20231103	152600	419290250	15060	15060	15060	15060	0
322	20231103	152500	419290250	15060	15060	15060	15060	0
323	20231103	152400	419290250	15060	15060	15060	15060	0
324	20231103	152300	419290250	15060	15060	15060	15060	0
325	20231103	152200	419290250	15060	15060	15060	15060	0
326	20231103	152100	419290250	15060	15060	15060	15060	0
327	20231103	152000	419290250	15060	15060	15060	15060	0
328	20231103	151900	419290250	15060	15060	15060	15050	33
329	20231103	151800	418793570	15060	15050	15060	15050	209
330	20231103	151700	415648110	15020	15030	15050	15020	430
331	20231103	151600	409189040	15050	15050	15050	15050	1
332	20231103	151500	409173990	15020	15020	15020	15020	163
333	20231103	151400	406725730	15050	15020	15050	15020	124
334	20231103	151300	404863220	15060	15060	15060	15060	0
335	20231103	151200	404863220	15060	15060	15060	15060	0
336	20231103	151100	404863220	15060	15060	15060	15060	1
337	20231103	151000	404848160	15040	15040	15040	15040	0
338	20231103	150900	404848160	15040	15060	15060	15040	21
339	20231103	150800	404532300	15050	15040	15050	15040	207
340	20231103	150700	401417950	15040	15040	15040	15040	0
341	20231103	150600	401417950	15040	15040	15040	15040	34
342	20231103	150500	400906590	15040	15030	15040	15030	140
343	20231103	150400	398801340	15030	15030	15030	15030	0
344	20231103	150300	398801340	15030	15030	15030	15030	1
345	20231103	150200	398786310	15040	15040	15040	15040	0
346	20231103	150100	398786310	15040	15040	15040	15040	0
347	20231103	150000	398786310	15040	15020	15040	15020	2
348	20231103	145900	398756250	15030	15030	15030	15030	0
349	20231103	145800	398756250	15030	15030	15030	15030	388
350	20231103	145700	392924610	15020	15020	15020	15020	159
351	20231103	145600	390536430	15030	15030	15030	15030	0
352	20231103	145500	390536430	15030	15030	15030	15030	0
353	20231103	145400	390536430	15030	15040	15040	15030	124
354	20231103	145300	388672700	15040	15040	15040	15040	2
355	20231103	145200	388642620	15050	15050	15050	15050	0
356	20231103	145100	388642620	15050	15050	15050	15050	0
357	20231103	145000	388642620	15050	15050	15050	15050	0
358	20231103	144900	388642620	15050	15050	15050	15050	2
359	20231103	144800	388612520	15060	15060	15060	15060	0
360	20231103	144700	388612520	15060	15060	15060	15060	0
361	20231103	144600	388612520	15060	15060	15060	15060	5
362	20231103	144500	388537220	15030	15030	15030	15030	0
363	20231103	144400	388537220	15030	15060	15060	15030	565
364	20231103	144300	380038410	15050	15060	15060	15050	50
365	20231103	144200	379285790	15060	15060	15060	15060	0
366	20231103	144100	379285790	15060	15060	15060	15060	0
367	20231103	144000	379285790	15060	15060	15060	15060	48
368	20231103	143900	378562910	15050	15050	15050	15050	0
369	20231103	143800	378562910	15050	15050	15050	15050	0
370	20231103	143700	378562910	15050	15050	15050	15050	2
371	20231103	143600	378532810	15060	15060	15060	15060	0
372	20231103	143500	378532810	15060	15060	15060	15060	10
373	20231103	143400	378382210	15060	15060	15060	15060	129
374	20231103	143300	376439470	15070	15070	15070	15070	0
375	20231103	143200	376439470	15070	15070	15070	15070	1
376	20231103	143100	376424400	15080	15080	15080	15080	0
377	20231103	143000	376424400	15080	15080	15080	15080	0
378	20231103	142900	376424400	15080	15080	15080	15080	0
379	20231103	142800	376424400	15080	15080	15080	15080	124
380	20231103	142700	374554480	15090	15090	15090	15090	0
381	20231103	142600	374554480	15090	15090	15090	15090	0
382	20231103	142500	374554480	15090	15090	15090	15090	1
383	20231103	142400	374539390	15090	15060	15090	15060	3
384	20231103	142300	374494160	15060	15090	15090	15060	5
385	20231103	142200	374418740	15090	15090	15090	15090	25
386	20231103	142100	374041490	15090	15090	15090	15090	0
387	20231103	142000	374041490	15090	15090	15090	15090	0
388	20231103	141900	374041490	15090	15090	15090	15090	0
389	20231103	141800	374041490	15090	15090	15090	15090	0
390	20231103	141700	374041490	15090	15090	15090	15090	0
391	20231103	141600	374041490	15090	15060	15090	15060	4
392	20231103	141500	373981220	15100	15100	15100	15100	0
393	20231103	141400	373981220	15100	15110	15110	15100	25
394	20231103	141300	373603520	15110	15110	15110	15110	0
395	20231103	141200	373603520	15110	15110	15110	15110	0
396	20231103	141100	373603520	15110	15110	15110	15110	0
397	20231103	141000	373603520	15110	15110	15110	15110	0
398	20231103	140900	373603520	15110	15110	15110	15110	7
399	20231103	140800	373497750	15100	15050	15100	15050	21
400	20231103	140700	373181450	15100	15100	15100	15100	0
401	20231103	140600	373181450	15100	15100	15100	15100	0
402	20231103	140500	373181450	15100	15100	15100	15100	2
403	20231103	140400	373151250	15100	15050	15100	15050	17
404	20231103	140300	372894800	15050	15050	15050	15050	0
405	20231103	140200	372894800	15050	15050	15050	15050	10
406	20231103	140100	372744300	15050	15050	15050	15050	0
407	20231103	140000	372744300	15050	15050	15050	15050	0
408	20231103	135900	372744300	15050	15050	15050	15050	0
409	20231103	135800	372744300	15050	15050	15050	15050	1
410	20231103	135700	372729250	15070	15070	15070	15070	6
411	20231103	135600	372638830	15040	15040	15040	15040	1
412	20231103	135500	372623790	15050	15050	15060	15050	68
413	20231103	135400	371600370	15050	15050	15050	15050	38
414	20231103	135300	371028470	15050	15050	15050	15050	150
415	20231103	135200	368770970	15050	15050	15050	15050	10
416	20231103	135100	368620470	15050	15050	15050	15050	11
417	20231103	135000	368454920	15050	15050	15050	15050	0
418	20231103	134900	368454920	15050	15050	15050	15050	1
419	20231103	134800	368439870	15080	15080	15080	15080	0
420	20231103	134700	368439870	15080	15080	15080	15080	1
421	20231103	134600	368424790	15090	15090	15090	15090	1
422	20231103	134500	368409700	15090	15090	15090	15090	77
423	20231103	134400	367247770	15080	15070	15080	15070	43
424	20231103	134300	366599610	15070	15070	15070	15070	12
425	20231103	134200	366418770	15050	15050	15050	15050	9
426	20231103	134100	366283320	15050	15050	15050	15050	0
427	20231103	134000	366283320	15050	15050	15050	15050	0
428	20231103	133900	366283320	15050	15050	15050	15050	0
429	20231103	133800	366283320	15050	15050	15050	15050	0
430	20231103	133700	366283320	15050	15050	15050	15050	0
431	20231103	133600	366283320	15050	15050	15050	15050	100
432	20231103	133500	364778320	15080	15080	15080	15080	5
433	20231103	133400	364702920	15080	15050	15080	15050	2
434	20231103	133300	364672790	15050	15050	15050	15050	0
435	20231103	133200	364672790	15050	15050	15050	15050	0
436	20231103	133100	364672790	15050	15050	15050	15050	5
437	20231103	133000	364597540	15080	15080	15080	15080	28
438	20231103	132900	364175300	15050	15050	15050	15050	0
439	20231103	132800	364175300	15050	15050	15050	15050	0
440	20231103	132700	364175300	15050	15050	15050	15050	200
441	20231103	132600	361165300	15060	15060	15060	15060	30
442	20231103	132500	360713500	15060	15060	15060	15060	49
443	20231103	132400	359975560	15060	15060	15060	15060	0
444	20231103	132300	359975560	15060	15060	15060	15060	0
445	20231103	132200	359975560	15060	15060	15060	15060	0
446	20231103	132100	359975560	15060	15070	15070	15060	83
447	20231103	132000	358725270	15090	15090	15090	15090	25
448	20231103	131900	358348020	15090	15090	15090	15090	0
449	20231103	131800	358348020	15090	15090	15090	15090	0
450	20231103	131700	358348020	15090	15100	15100	15090	20
451	20231103	131600	358046210	15100	15100	15100	15100	0
452	20231103	131500	358046210	15100	15100	15100	15100	70
453	20231103	131400	356989210	15110	15110	15110	15110	29
454	20231103	131300	356551020	15110	15110	15110	15110	20
455	20231103	131200	356248820	15100	15100	15100	15100	29
456	20231103	131100	355810920	15110	15110	15110	15110	0
457	20231103	131000	355810920	15110	15110	15110	15110	0
458	20231103	130900	355810920	15110	15100	15120	15100	43
459	20231103	130800	355161110	15090	15090	15090	15090	100
460	20231103	130700	353652110	15090	15070	15090	15070	123
461	20231103	130600	351797830	15070	15070	15070	15070	22
462	20231103	130500	351466290	15070	15080	15080	15070	50
463	20231103	130400	350712590	15050	15050	15050	15050	0
464	20231103	130300	350712590	15050	15050	15050	15050	23
465	20231103	130200	350366440	15060	15060	15060	15060	0
466	20231103	130100	350366440	15060	15060	15060	15060	0
467	20231103	130000	350366440	15060	15060	15060	15060	0
468	20231103	125900	350366440	15060	15060	15060	15060	65
469	20231103	125800	349387540	15060	15060	15060	15060	0
470	20231103	125700	349387540	15060	15060	15060	15060	0
471	20231103	125600	349387540	15060	15060	15060	15060	30
472	20231103	125500	348935740	15060	15060	15060	15060	95
473	20231103	125400	347505040	15060	15060	15060	15060	125
474	20231103	125300	345622540	15070	15080	15080	15070	589
475	20231103	125200	336745020	15130	15130	15130	15130	1
476	20231103	125100	336729890	15130	15130	15130	15130	65
477	20231103	125000	335746440	15130	15130	15130	15130	1
478	20231103	124900	335731310	15130	15130	15130	15130	2
479	20231103	124800	335701050	15130	15130	15130	15130	0
480	20231103	124700	335701050	15130	15130	15130	15130	1
481	20231103	124600	335685920	15080	15080	15080	15080	0
482	20231103	124500	335685920	15080	15080	15080	15080	0
483	20231103	124400	335685920	15080	15080	15080	15080	1
484	20231103	124300	335670840	15120	15120	15120	15120	6
485	20231103	124200	335580120	15070	15070	15070	15070	0
486	20231103	124100	335580120	15070	15070	15070	15070	0
487	20231103	124000	335580120	15070	15070	15070	15070	0
488	20231103	123900	335580120	15070	15070	15070	15070	0
489	20231103	123800	335580120	15070	15070	15070	15070	0
490	20231103	123700	335580120	15070	15070	15070	15070	0
491	20231103	123600	335580120	15070	15070	15070	15070	0
492	20231103	123500	335580120	15070	15070	15070	15070	30
493	20231103	123400	335128020	15070	15070	15070	15070	0
494	20231103	123300	335128020	15070	15140	15140	15070	2
495	20231103	123200	335097810	15100	15100	15130	15100	23
496	20231103	123100	334749910	15130	15130	15130	15130	0
497	20231103	123000	334749910	15130	15130	15130	15130	0
498	20231103	122900	334749910	15130	15130	15130	15130	0
499	20231103	122800	334749910	15130	15130	15130	15130	1
500	20231103	122700	334734780	15070	15070	15070	15070	0
501	20231103	122600	334734780	15070	15090	15090	15070	347
502	20231103	122500	329502050	15070	15070	15070	15070	0
503	20231103	122400	329502050	15070	15070	15070	15070	0
504	20231103	122300	329502050	15070	15070	15070	15070	0
505	20231103	122200	329502050	15070	15070	15070	15070	0
506	20231103	122100	329502050	15070	15070	15070	15070	0
507	20231103	122000	329502050	15070	15070	15070	15070	10
508	20231103	121900	329351350	15070	15070	15070	15070	0
509	20231103	121800	329351350	15070	15070	15070	15070	130
510	20231103	121700	327392250	15070	15070	15070	15070	1
511	20231103	121600	327377180	15070	15070	15070	15070	0
512	20231103	121500	327377180	15070	15070	15070	15070	0
513	20231103	121400	327377180	15070	15070	15070	15070	0
514	20231103	121300	327377180	15070	15070	15070	15070	1
515	20231103	121200	327362110	15070	15140	15140	15070	300
516	20231103	121100	322841040	15070	15070	15070	15070	0
517	20231103	121000	322841040	15070	15070	15070	15070	0
518	20231103	120900	322841040	15070	15070	15070	15070	0
519	20231103	120800	322841040	15070	15080	15080	15070	1000
520	20231103	120700	307770320	15070	15070	15070	15070	0
521	20231103	120600	307770320	15070	15070	15070	15070	0
522	20231103	120500	307770320	15070	15070	15070	15070	0
523	20231103	120400	307770320	15070	15070	15070	15070	9
524	20231103	120300	307634690	15070	15070	15070	15070	0
525	20231103	120200	307634690	15070	15070	15070	15070	9
526	20231103	120100	307499060	15150	15150	15150	15150	100
527	20231103	120000	305984060	15150	15150	15150	15150	0
528	20231103	115900	305984060	15150	15150	15150	15150	0
529	20231103	115800	305984060	15150	15150	15150	15150	0
530	20231103	115700	305984060	15150	15150	15150	15150	0
531	20231103	115600	305984060	15150	15150	15150	15150	0
532	20231103	115500	305984060	15150	15150	15150	15150	0
533	20231103	115400	305984060	15150	15150	15150	15150	3
534	20231103	115300	305938610	15070	15070	15070	15070	20
535	20231103	115200	305637210	15100	15100	15100	15100	0
536	20231103	115100	305637210	15100	15100	15100	15100	88
537	20231103	115000	304308410	15100	15100	15100	15100	0
538	20231103	114900	304308410	15100	15100	15100	15100	0
539	20231103	114800	304308410	15100	15100	15100	15100	0
540	20231103	114700	304308410	15100	15100	15100	15100	0
541	20231103	114600	304308410	15100	15100	15100	15100	0
542	20231103	114500	304308410	15100	15100	15100	15100	6
543	20231103	114400	304217810	15100	15150	15150	15100	21
544	20231103	114300	303900560	15150	15150	15150	15150	0
545	20231103	114200	303900560	15150	15150	15150	15150	1
546	20231103	114100	303885410	15160	15160	15160	15160	20
547	20231103	114000	303582210	15160	15160	15160	15160	0
548	20231103	113900	303582210	15160	15160	15160	15160	0
549	20231103	113800	303582210	15160	15160	15160	15160	2
550	20231103	113700	303551890	15170	15170	15170	15170	0
551	20231103	113600	303551890	15170	15170	15170	15170	0
552	20231103	113500	303551890	15170	15170	15170	15170	0
553	20231103	113400	303551890	15170	15170	15170	15170	0
554	20231103	113300	303551890	15170	15170	15170	15170	0
555	20231103	113200	303551890	15170	15160	15170	15160	11
556	20231103	113100	303385110	15080	15080	15080	15080	101
557	20231103	113000	301862030	15160	15080	15160	15080	277
558	20231103	112900	297675270	15080	15090	15090	15080	201
559	20231103	112800	294642910	15090	15140	15160	15090	47
560	20231103	112700	293932010	15090	15100	15100	15090	83
561	20231103	112600	292679420	15100	15100	15100	15100	20
562	20231103	112500	292377420	15100	15100	15100	15100	103
563	20231103	112400	290822120	15140	15140	15140	15140	0
564	20231103	112300	290822120	15140	15140	15140	15140	0
565	20231103	112200	290822120	15140	15140	15140	15140	0
566	20231103	112100	290822120	15140	15140	15140	15140	0
567	20231103	112000	290822120	15140	15140	15140	15140	0
568	20231103	111900	290822120	15140	15140	15140	15140	0
569	20231103	111800	290822120	15140	15140	15140	15140	0
570	20231103	111700	290822120	15140	15140	15140	15140	0
571	20231103	111600	290822120	15140	15140	15140	15140	0
572	20231103	111500	290822120	15140	15140	15140	15140	1
573	20231103	111400	290806980	15140	15140	15140	15140	0
574	20231103	111300	290806980	15140	15140	15140	15140	1
575	20231103	111200	290791840	15140	15140	15140	15140	1
576	20231103	111100	290776700	15150	15150	15150	15150	0
577	20231103	111000	290776700	15150	15150	15150	15150	0
578	20231103	110900	290776700	15150	15150	15150	15150	40
579	20231103	110800	290170700	15150	15100	15150	15090	267
580	20231103	110700	286138790	15160	15160	15160	15160	0
581	20231103	110600	286138790	15160	15160	15160	15160	1
582	20231103	110500	286123630	15170	15170	15170	15170	0
583	20231103	110400	286123630	15170	15170	15170	15170	0
584	20231103	110300	286123630	15170	15170	15170	15170	0
585	20231103	110200	286123630	15170	15170	15170	15170	20
586	20231103	110100	285820230	15170	15170	15170	15170	0
587	20231103	110000	285820230	15170	15170	15170	15170	0
588	20231103	105900	285820230	15170	15150	15170	15150	15
589	20231103	105800	285592830	15080	15160	15160	15080	167
590	20231103	105700	283065790	15150	15130	15150	15130	18
591	20231103	105600	282793400	15130	15130	15130	15130	0
592	20231103	105500	282793400	15130	15130	15130	15130	15
593	20231103	105400	282566450	15170	15170	15170	15170	0
594	20231103	105300	282566450	15170	15170	15170	15170	0
595	20231103	105200	282566450	15170	15170	15170	15170	0
596	20231103	105100	282566450	15170	15170	15170	15170	0
597	20231103	105000	282566450	15170	15170	15170	15170	0
598	20231103	104900	282566450	15170	15170	15170	15170	0
599	20231103	104800	282566450	15170	15160	15180	15160	64
600	20231103	104700	281595620	15160	15150	15160	15150	134
601	20231103	104600	279565490	15150	15150	15150	15150	0
602	20231103	104500	279565490	15150	15150	15150	15150	12
603	20231103	104400	279383690	15200	15200	15200	15200	0
604	20231103	104300	279383690	15200	15200	15200	15200	0
605	20231103	104200	279383690	15200	15140	15200	15140	46
606	20231103	104100	278686650	15140	15130	15140	15130	67
607	20231103	104000	277672440	15130	15130	15130	15130	2
608	20231103	103900	277642180	15130	15130	15130	15130	0
609	20231103	103800	277642180	15130	15080	15130	15080	12
610	20231103	103700	277461070	15100	15130	15130	15100	83
611	20231103	103600	276207680	15120	15120	15120	15120	101
612	20231103	103500	274680560	15120	15050	15120	15050	12
613	20231103	103400	274499750	15130	15130	15130	15130	0
614	20231103	103300	274499750	15130	15130	15130	15130	0
615	20231103	103200	274499750	15130	15130	15130	15130	0
616	20231103	103100	274499750	15130	15090	15130	15090	42
617	20231103	103000	273865090	15030	15040	15040	15030	238
618	20231103	102900	270287450	15030	15030	15030	15030	5
619	20231103	102800	270212300	15030	15030	15030	15030	0
620	20231103	102700	270212300	15030	15040	15040	15030	110
621	20231103	102600	268558700	15130	15130	15130	15130	0
622	20231103	102500	268558700	15130	15130	15130	15130	4
623	20231103	102400	268498180	15030	15030	15030	15030	0
624	20231103	102300	268498180	15030	15040	15040	15030	150
625	20231103	102200	266243490	15150	15050	15150	15040	180
626	20231103	102100	263535720	15050	15130	15130	15050	377
627	20231103	102000	257846980	15130	15170	15170	15130	45
628	20231103	101900	257164870	15170	15180	15180	15170	41
629	20231103	101800	256542500	15170	15170	15170	15170	0
630	20231103	101700	256542500	15170	15170	15170	15170	0
631	20231103	101600	256542500	15170	15180	15180	15170	21
632	20231103	101500	256223920	15120	15120	15120	15120	0
633	20231103	101400	256223920	15120	15120	15120	15120	0
634	20231103	101300	256223920	15120	15120	15120	15120	0
635	20231103	101200	256223920	15120	15120	15120	15120	0
636	20231103	101100	256223920	15120	15120	15120	15120	0
637	20231103	101000	256223920	15120	15120	15120	15120	0
638	20231103	100900	256223920	15120	15120	15120	15120	150
639	20231103	100800	253955920	15150	15150	15150	15150	0
640	20231103	100700	253955920	15150	15150	15150	15150	10
641	20231103	100600	253804420	15160	15160	15160	15160	0
642	20231103	100500	253804420	15160	15080	15160	15080	797
643	20231103	100400	241751790	15080	15080	15080	15080	10
644	20231103	100300	241600990	15030	15030	15030	15030	0
645	20231103	100200	241600990	15030	15030	15030	15030	0
646	20231103	100100	241600990	15030	15030	15030	15030	10
647	20231103	100000	241450690	15060	15060	15060	15060	0
648	20231103	095900	241450690	15060	15040	15060	15040	50
649	20231103	095800	240697990	15000	15020	15020	15000	30
650	20231103	095700	240247970	15040	15040	15040	15040	0
651	20231103	095600	240247970	15040	15030	15040	15030	42
652	20231103	095500	239616300	15000	15000	15000	15000	10
653	20231103	095400	239466300	15000	15000	15000	15000	30
654	20231103	095300	239016300	14990	15030	15030	14990	110
655	20231103	095200	237366780	14990	14990	14990	14990	1
656	20231103	095100	237351790	14990	14970	14990	14970	20
657	20231103	095000	237052190	14970	14970	14970	14970	45
658	20231103	094900	236378540	14970	14960	14990	14960	57
659	20231103	094800	235525310	14960	14960	14960	14960	196
660	20231103	094700	232593150	14960	14990	14990	14960	1277
661	20231103	094600	213459350	15000	15020	15020	15000	520
662	20231103	094500	205655910	15020	15020	15020	15020	0
663	20231103	094400	205655910	15020	15020	15020	15020	119
664	20231103	094300	203868530	15040	15040	15040	15040	5
665	20231103	094200	203793330	15020	15020	15020	15020	2
666	20231103	094100	203763290	15020	15020	15020	15020	0
667	20231103	094000	203763290	15020	15020	15020	15020	64
668	20231103	093900	202802010	15040	15040	15040	15040	0
669	20231103	093800	202802010	15040	15040	15040	15040	75
670	20231103	093700	201674010	15040	15040	15040	15040	0
671	20231103	093600	201674010	15040	15040	15040	15040	0
672	20231103	093500	201674010	15040	15040	15040	15020	11
673	20231103	093400	201508750	15040	15010	15040	15010	199
674	20231103	093300	198518790	15010	15030	15030	15010	110
675	20231103	093200	196866550	15030	15030	15030	15020	208
676	20231103	093100	193740320	15030	15030	15030	15030	30
677	20231103	093000	193289420	15030	15030	15040	15030	12
678	20231103	092900	193108960	15030	15030	15030	15030	0
679	20231103	092800	193108960	15030	15050	15050	15030	508
680	20231103	092700	185471670	15050	15050	15050	15050	11
681	20231103	092600	185306120	15050	15050	15050	15050	1
682	20231103	092500	185291070	15040	15040	15040	15040	292
683	20231103	092400	180899390	15050	15100	15100	15050	59
684	20231103	092300	180011230	15100	15050	15100	15050	56
685	20231103	092200	179166080	15080	15040	15080	15040	17
686	20231103	092100	178909800	15040	15040	15040	15040	4
687	20231103	092000	178849640	15020	15040	15040	15020	222
688	20231103	091900	175514460	15030	15080	15080	15030	476
689	20231103	091800	168358950	15040	15030	15040	15030	108
690	20231103	091700	166735490	15020	15030	15030	15020	492
691	20231103	091600	159342170	15040	15040	15090	15040	537
692	20231103	091500	151265590	15030	15040	15040	15030	55
693	20231103	091400	150438820	15030	15070	15070	15030	453
694	20231103	091300	143621170	15060	15160	15160	15060	179
695	20231103	091200	140924930	15060	15150	15150	15060	86
696	20231103	091100	139623020	15150	15150	15150	15150	4
697	20231103	091000	139562420	15160	15130	15160	15050	638
698	20231103	090900	129930140	15030	15160	15160	15030	377
699	20231103	090800	124255060	15160	15170	15170	15160	20
700	20231103	090700	123951760	15170	15110	15170	15100	577
701	20231103	090600	115213670	15080	15020	15080	15010	532
702	20231103	090500	107212440	15010	15060	15060	15010	197
703	20231103	090400	104253360	15060	15090	15090	15060	5
704	20231103	090300	104177950	15090	14990	15090	14990	90
705	20231103	090200	102822850	14980	15000	15110	14870	1112
706	20231103	090100	86139870	15000	15200	15200	15000	752
707	20231103	090000	74844710	15300	15490	15490	15000	4860