KissMeData/138610/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201700	1096963190	16710	16710	16710	16710	809
3	20231103	201600	1096963190	16710	16710	16710	16710	0
4	20231103	201500	1096963190	16710	16710	16710	16710	0
5	20231103	201400	1096963190	16710	16710	16710	16710	0
6	20231103	201300	1096963190	16710	16710	16710	16710	0
7	20231103	201200	1096963190	16710	16710	16710	16710	0
8	20231103	201100	1096963190	16710	16710	16710	16710	0
9	20231103	201000	1096963190	16710	16710	16710	16710	0
10	20231103	200900	1096963190	16710	16710	16710	16710	0
11	20231103	200800	1096963190	16710	16710	16710	16710	0
12	20231103	200700	1096963190	16710	16710	16710	16710	0
13	20231103	200600	1096963190	16710	16710	16710	16710	0
14	20231103	200500	1096963190	16710	16710	16710	16710	0
15	20231103	200400	1096963190	16710	16710	16710	16710	0
16	20231103	200300	1096963190	16710	16710	16710	16710	0
17	20231103	200200	1096963190	16710	16710	16710	16710	0
18	20231103	200100	1096963190	16710	16710	16710	16710	0
19	20231103	200000	1096963190	16710	16710	16710	16710	0
20	20231103	195900	1096963190	16710	16710	16710	16710	0
21	20231103	195800	1096963190	16710	16710	16710	16710	0
22	20231103	195700	1096963190	16710	16710	16710	16710	0
23	20231103	195600	1096963190	16710	16710	16710	16710	0
24	20231103	195500	1096963190	16710	16710	16710	16710	0
25	20231103	195400	1096963190	16710	16710	16710	16710	0
26	20231103	195300	1096963190	16710	16710	16710	16710	0
27	20231103	195200	1096963190	16710	16710	16710	16710	0
28	20231103	195100	1096963190	16710	16710	16710	16710	0
29	20231103	195000	1096963190	16710	16710	16710	16710	0
30	20231103	194900	1096963190	16710	16710	16710	16710	0
31	20231103	194800	1096963190	16710	16710	16710	16710	0
32	20231103	194700	1096963190	16710	16710	16710	16710	809
33	20231103	194600	1096963190	16710	16710	16710	16710	0
34	20231103	194500	1096963190	16710	16710	16710	16710	0
35	20231103	194400	1096963190	16710	16710	16710	16710	0
36	20231103	194300	1096963190	16710	16710	16710	16710	0
37	20231103	194200	1096963190	16710	16710	16710	16710	0
38	20231103	194100	1096963190	16710	16710	16710	16710	0
39	20231103	194000	1096963190	16710	16710	16710	16710	0
40	20231103	193900	1096963190	16710	16710	16710	16710	0
41	20231103	193800	1096963190	16710	16710	16710	16710	0
42	20231103	193700	1096963190	16710	16710	16710	16710	0
43	20231103	193600	1096963190	16710	16710	16710	16710	0
44	20231103	193500	1096963190	16710	16710	16710	16710	0
45	20231103	193400	1096963190	16710	16710	16710	16710	0
46	20231103	193300	1096963190	16710	16710	16710	16710	0
47	20231103	193200	1096963190	16710	16710	16710	16710	0
48	20231103	193100	1096963190	16710	16710	16710	16710	0
49	20231103	193000	1096963190	16710	16710	16710	16710	0
50	20231103	192900	1096963190	16710	16710	16710	16710	0
51	20231103	192800	1096963190	16710	16710	16710	16710	0
52	20231103	192700	1096963190	16710	16710	16710	16710	0
53	20231103	192600	1096963190	16710	16710	16710	16710	0
54	20231103	192500	1096963190	16710	16710	16710	16710	0
55	20231103	192400	1096963190	16710	16710	16710	16710	0
56	20231103	192300	1096963190	16710	16710	16710	16710	0
57	20231103	192200	1096963190	16710	16710	16710	16710	0
58	20231103	192100	1096963190	16710	16710	16710	16710	0
59	20231103	192000	1096963190	16710	16710	16710	16710	0
60	20231103	191900	1096963190	16710	16710	16710	16710	0
61	20231103	191800	1096963190	16710	16710	16710	16710	0
62	20231103	191700	1096963190	16710	16710	16710	16710	809
63	20231103	191600	1096963190	16710	16710	16710	16710	0
64	20231103	191500	1096963190	16710	16710	16710	16710	0
65	20231103	191400	1096963190	16710	16710	16710	16710	0
66	20231103	191300	1096963190	16710	16710	16710	16710	0
67	20231103	191200	1096963190	16710	16710	16710	16710	0
68	20231103	191100	1096963190	16710	16710	16710	16710	0
69	20231103	191000	1096963190	16710	16710	16710	16710	0
70	20231103	190900	1096963190	16710	16710	16710	16710	0
71	20231103	190800	1096963190	16710	16710	16710	16710	0
72	20231103	190700	1096963190	16710	16710	16710	16710	0
73	20231103	190600	1096963190	16710	16710	16710	16710	0
74	20231103	190500	1096963190	16710	16710	16710	16710	0
75	20231103	190400	1096963190	16710	16710	16710	16710	0
76	20231103	190300	1096963190	16710	16710	16710	16710	0
77	20231103	190200	1096963190	16710	16710	16710	16710	0
78	20231103	190100	1096963190	16710	16710	16710	16710	0
79	20231103	190000	1096963190	16710	16710	16710	16710	0
80	20231103	185900	1096963190	16710	16710	16710	16710	0
81	20231103	185800	1096963190	16710	16710	16710	16710	0
82	20231103	185700	1096963190	16710	16710	16710	16710	0
83	20231103	185600	1096963190	16710	16710	16710	16710	0
84	20231103	185500	1096963190	16710	16710	16710	16710	0
85	20231103	185400	1096963190	16710	16710	16710	16710	0
86	20231103	185300	1096963190	16710	16710	16710	16710	0
87	20231103	185200	1096963190	16710	16710	16710	16710	0
88	20231103	185100	1096963190	16710	16710	16710	16710	0
89	20231103	185000	1096963190	16710	16710	16710	16710	0
90	20231103	184900	1096963190	16710	16710	16710	16710	0
91	20231103	184800	1096963190	16710	16710	16710	16710	0
92	20231103	184700	1096963190	16710	16710	16710	16710	809
93	20231103	184600	1096963190	16710	16710	16710	16710	0
94	20231103	184500	1096963190	16710	16710	16710	16710	0
95	20231103	184400	1096963190	16710	16710	16710	16710	0
96	20231103	184300	1096963190	16710	16710	16710	16710	0
97	20231103	184200	1096963190	16710	16710	16710	16710	0
98	20231103	184100	1096963190	16710	16710	16710	16710	0
99	20231103	184000	1096963190	16710	16710	16710	16710	0
100	20231103	183900	1096963190	16710	16710	16710	16710	0
101	20231103	183800	1096963190	16710	16710	16710	16710	0
102	20231103	183700	1096963190	16710	16710	16710	16710	0
103	20231103	183600	1096963190	16710	16710	16710	16710	0
104	20231103	183500	1096963190	16710	16710	16710	16710	0
105	20231103	183400	1096963190	16710	16710	16710	16710	0
106	20231103	183300	1096963190	16710	16710	16710	16710	0
107	20231103	183200	1096963190	16710	16710	16710	16710	0
108	20231103	183100	1096963190	16710	16710	16710	16710	0
109	20231103	183000	1096963190	16710	16710	16710	16710	0
110	20231103	182900	1096963190	16710	16710	16710	16710	0
111	20231103	182800	1096963190	16710	16710	16710	16710	0
112	20231103	182700	1096963190	16710	16710	16710	16710	0
113	20231103	182600	1096963190	16710	16710	16710	16710	0
114	20231103	182500	1096963190	16710	16710	16710	16710	0
115	20231103	182400	1096963190	16710	16710	16710	16710	0
116	20231103	182300	1096963190	16710	16710	16710	16710	0
117	20231103	182200	1096963190	16710	16710	16710	16710	0
118	20231103	182100	1096963190	16710	16710	16710	16710	0
119	20231103	182000	1096963190	16710	16710	16710	16710	0
120	20231103	181900	1096963190	16710	16710	16710	16710	0
121	20231103	181800	1096963190	16710	16710	16710	16710	0
122	20231103	181700	1096963190	16710	16710	16710	16710	809
123	20231103	181600	1096963190	16710	16710	16710	16710	0
124	20231103	181500	1096963190	16710	16710	16710	16710	0
125	20231103	181400	1096963190	16710	16710	16710	16710	0
126	20231103	181300	1096963190	16710	16710	16710	16710	0
127	20231103	181200	1096963190	16710	16710	16710	16710	0
128	20231103	181100	1096963190	16710	16710	16710	16710	0
129	20231103	181000	1096963190	16710	16710	16710	16710	0
130	20231103	180900	1096963190	16710	16710	16710	16710	0
131	20231103	180800	1096963190	16710	16710	16710	16710	0
132	20231103	180700	1096963190	16710	16710	16710	16710	0
133	20231103	180600	1096963190	16710	16710	16710	16710	0
134	20231103	180500	1096963190	16710	16710	16710	16710	0
135	20231103	180400	1096963190	16710	16710	16710	16710	0
136	20231103	180300	1096963190	16710	16710	16710	16710	0
137	20231103	180200	1096963190	16710	16710	16710	16710	0
138	20231103	180100	1096963190	16710	16710	16710	16710	0
139	20231103	180000	1096963190	16710	16710	16710	16710	0
140	20231103	175900	1096963190	16710	16710	16710	16710	0
141	20231103	175800	1096963190	16710	16710	16710	16710	0
142	20231103	175700	1096963190	16710	16710	16710	16710	0
143	20231103	175600	1096963190	16710	16710	16710	16710	0
144	20231103	175500	1096963190	16710	16710	16710	16710	0
145	20231103	175400	1096963190	16710	16710	16710	16710	0
146	20231103	175300	1096963190	16710	16710	16710	16710	0
147	20231103	175200	1096963190	16710	16710	16710	16710	0
148	20231103	175100	1096963190	16710	16710	16710	16710	0
149	20231103	175000	1096963190	16710	16710	16710	16710	0
150	20231103	174900	1096963190	16710	16710	16710	16710	0
151	20231103	174800	1096963190	16710	16710	16710	16710	0
152	20231103	174700	1096963190	16710	16710	16710	16710	809
153	20231103	174600	1096963190	16710	16710	16710	16710	0
154	20231103	174500	1096963190	16710	16710	16710	16710	0
155	20231103	174400	1096963190	16710	16710	16710	16710	0
156	20231103	174300	1096963190	16710	16710	16710	16710	0
157	20231103	174200	1096963190	16710	16710	16710	16710	0
158	20231103	174100	1096963190	16710	16710	16710	16710	0
159	20231103	174000	1096963190	16710	16710	16710	16710	0
160	20231103	173900	1096963190	16710	16710	16710	16710	0
161	20231103	173800	1096963190	16710	16710	16710	16710	0
162	20231103	173700	1096963190	16710	16710	16710	16710	0
163	20231103	173600	1096963190	16710	16710	16710	16710	0
164	20231103	173500	1096963190	16710	16710	16710	16710	0
165	20231103	173400	1096963190	16710	16710	16710	16710	0
166	20231103	173300	1096963190	16710	16710	16710	16710	0
167	20231103	173200	1096963190	16710	16710	16710	16710	0
168	20231103	173100	1096963190	16710	16710	16710	16710	0
169	20231103	173000	1096963190	16710	16710	16710	16710	0
170	20231103	172900	1096963190	16710	16710	16710	16710	0
171	20231103	172800	1096963190	16710	16710	16710	16710	0
172	20231103	172700	1096963190	16710	16710	16710	16710	0
173	20231103	172600	1096963190	16710	16710	16710	16710	0
174	20231103	172500	1096963190	16710	16710	16710	16710	0
175	20231103	172400	1096963190	16710	16710	16710	16710	0
176	20231103	172300	1096963190	16710	16710	16710	16710	0
177	20231103	172200	1096963190	16710	16710	16710	16710	0
178	20231103	172100	1096963190	16710	16710	16710	16710	0
179	20231103	172000	1096963190	16710	16710	16710	16710	0
180	20231103	171900	1096963190	16710	16710	16710	16710	0
181	20231103	171800	1096963190	16710	16710	16710	16710	0
182	20231103	171700	1096963190	16710	16710	16710	16710	809
183	20231103	171600	1096963190	16710	16710	16710	16710	0
184	20231103	171500	1096963190	16710	16710	16710	16710	0
185	20231103	171400	1096963190	16710	16710	16710	16710	0
186	20231103	171300	1096963190	16710	16710	16710	16710	0
187	20231103	171200	1096963190	16710	16710	16710	16710	0
188	20231103	171100	1096963190	16710	16710	16710	16710	0
189	20231103	171000	1096963190	16710	16710	16710	16710	0
190	20231103	170900	1096963190	16710	16710	16710	16710	0
191	20231103	170800	1096963190	16710	16710	16710	16710	0
192	20231103	170700	1096963190	16710	16710	16710	16710	0
193	20231103	170600	1096963190	16710	16710	16710	16710	0
194	20231103	170500	1096963190	16710	16710	16710	16710	0
195	20231103	170400	1096963190	16710	16710	16710	16710	0
196	20231103	170300	1096963190	16710	16710	16710	16710	0
197	20231103	170200	1096963190	16710	16710	16710	16710	0
198	20231103	170100	1096963190	16710	16710	16710	16710	0
199	20231103	170000	1096963190	16710	16710	16710	16710	0
200	20231103	165900	1096963190	16710	16710	16710	16710	0
201	20231103	165800	1096963190	16710	16710	16710	16710	0
202	20231103	165700	1096963190	16710	16710	16710	16710	0
203	20231103	165600	1096963190	16710	16710	16710	16710	0
204	20231103	165500	1096963190	16710	16710	16710	16710	0
205	20231103	165400	1096963190	16710	16710	16710	16710	0
206	20231103	165300	1096963190	16710	16710	16710	16710	0
207	20231103	165200	1096963190	16710	16710	16710	16710	0
208	20231103	165100	1096963190	16710	16710	16710	16710	0
209	20231103	165000	1096963190	16710	16710	16710	16710	0
210	20231103	164900	1096963190	16710	16710	16710	16710	0
211	20231103	164800	1096963190	16710	16710	16710	16710	0
212	20231103	164700	1096963190	16710	16710	16710	16710	809
213	20231103	164600	1096963190	16710	16710	16710	16710	0
214	20231103	164500	1096963190	16710	16710	16710	16710	0
215	20231103	164400	1096963190	16710	16710	16710	16710	0
216	20231103	164300	1096963190	16710	16710	16710	16710	0
217	20231103	164200	1096963190	16710	16710	16710	16710	0
218	20231103	164100	1096963190	16710	16710	16710	16710	0
219	20231103	164000	1096963190	16710	16710	16710	16710	0
220	20231103	163900	1096963190	16710	16710	16710	16710	0
221	20231103	163800	1096963190	16710	16710	16710	16710	0
222	20231103	163700	1096963190	16710	16710	16710	16710	0
223	20231103	163600	1096963190	16710	16710	16710	16710	0
224	20231103	163500	1096963190	16710	16710	16710	16710	0
225	20231103	163400	1096963190	16710	16710	16710	16710	0
226	20231103	163300	1096963190	16710	16710	16710	16710	0
227	20231103	163200	1096963190	16710	16710	16710	16710	0
228	20231103	163100	1096963190	16710	16710	16710	16710	0
229	20231103	163000	1096963190	16710	16710	16710	16710	0
230	20231103	162900	1096963190	16710	16710	16710	16710	0
231	20231103	162800	1096963190	16710	16710	16710	16710	0
232	20231103	162700	1096963190	16710	16710	16710	16710	0
233	20231103	162600	1096963190	16710	16710	16710	16710	0
234	20231103	162500	1096963190	16710	16710	16710	16710	0
235	20231103	162400	1096963190	16710	16710	16710	16710	0
236	20231103	162300	1096963190	16710	16710	16710	16710	0
237	20231103	162200	1096963190	16710	16710	16710	16710	0
238	20231103	162100	1096963190	16710	16710	16710	16710	0
239	20231103	162000	1096963190	16710	16710	16710	16710	0
240	20231103	161900	1096963190	16710	16710	16710	16710	0
241	20231103	161800	1096963190	16710	16710	16710	16710	0
242	20231103	161700	1096963190	16710	16710	16710	16710	809
243	20231103	161600	1096963190	16710	16710	16710	16710	0
244	20231103	161500	1096963190	16710	16710	16710	16710	0
245	20231103	161400	1096963190	16710	16710	16710	16710	0
246	20231103	161300	1096963190	16710	16710	16710	16710	0
247	20231103	161200	1096963190	16710	16710	16710	16710	0
248	20231103	161100	1096963190	16710	16710	16710	16710	0
249	20231103	161000	1096963190	16710	16710	16710	16710	0
250	20231103	160900	1096963190	16710	16710	16710	16710	0
251	20231103	160800	1096963190	16710	16710	16710	16710	0
252	20231103	160700	1096963190	16710	16710	16710	16710	0
253	20231103	160600	1096963190	16710	16710	16710	16710	0
254	20231103	160500	1096963190	16710	16710	16710	16710	0
255	20231103	160400	1096963190	16710	16710	16710	16710	0
256	20231103	160300	1096963190	16710	16710	16710	16710	0
257	20231103	160200	1096963190	16710	16710	16710	16710	0
258	20231103	160100	1096963190	16710	16710	16710	16710	0
259	20231103	160000	1096963190	16710	16710	16710	16710	0
260	20231103	155900	1096963190	16710	16710	16710	16710	0
261	20231103	155800	1096963190	16710	16710	16710	16710	0
262	20231103	155700	1096963190	16710	16710	16710	16710	0
263	20231103	155600	1096963190	16710	16710	16710	16710	0
264	20231103	155500	1096963190	16710	16710	16710	16710	0
265	20231103	155400	1096963190	16710	16710	16710	16710	0
266	20231103	155300	1096963190	16710	16710	16710	16710	0
267	20231103	155200	1096963190	16710	16710	16710	16710	0
268	20231103	155100	1096963190	16710	16710	16710	16710	0
269	20231103	155000	1096963190	16710	16710	16710	16710	0
270	20231103	154900	1096963190	16710	16710	16710	16710	0
271	20231103	154800	1096963190	16710	16710	16710	16710	0
272	20231103	154700	1096963190	16710	16710	16710	16710	809
273	20231103	154600	1096963190	16710	16710	16710	16710	0
274	20231103	154500	1096963190	16710	16710	16710	16710	0
275	20231103	154400	1096963190	16710	16710	16710	16710	0
276	20231103	154300	1096963190	16710	16710	16710	16710	0
277	20231103	154200	1096963190	16710	16710	16710	16710	0
278	20231103	154100	1096963190	16710	16710	16710	16710	0
279	20231103	154000	1096963190	16710	16710	16710	16710	0
280	20231103	153900	1096963190	16710	16710	16710	16710	0
281	20231103	153800	1096963190	16710	16710	16710	16710	0
282	20231103	153700	1096963190	16710	16710	16710	16710	0
283	20231103	153600	1096963190	16710	16710	16710	16710	0
284	20231103	153500	1096963190	16710	16710	16710	16710	0
285	20231103	153400	1096963190	16710	16710	16710	16710	0
286	20231103	153300	1096963190	16710	16710	16710	16710	0
287	20231103	153200	1096963190	16710	16710	16710	16710	0
288	20231103	153100	1096963190	16710	16710	16710	16710	0
289	20231103	153000	1096963190	16710	16710	16710	16710	809
290	20231103	152900	1083444800	16770	16770	16770	16770	0
291	20231103	152800	1083444800	16770	16770	16770	16770	0
292	20231103	152700	1083444800	16770	16770	16770	16770	0
293	20231103	152600	1083444800	16770	16770	16770	16770	0
294	20231103	152500	1083444800	16770	16770	16770	16770	0
295	20231103	152400	1083444800	16770	16770	16770	16770	0
296	20231103	152300	1083444800	16770	16770	16770	16770	0
297	20231103	152200	1083444800	16770	16770	16770	16770	0
298	20231103	152100	1083444800	16770	16770	16770	16770	0
299	20231103	152000	1083444800	16770	16770	16770	16770	0
300	20231103	151900	1083444800	16770	16730	16770	16710	78
301	20231103	151800	1082140420	16770	16740	16770	16740	23
302	20231103	151700	1081755010	16740	16740	16740	16740	20
303	20231103	151600	1081420210	16710	16710	16710	16710	0
304	20231103	151500	1081420210	16710	16740	16740	16710	21
305	20231103	151400	1081069270	16700	16700	16700	16700	1
306	20231103	151300	1081052570	16700	16710	16710	16700	59
307	20231103	151200	1080067030	16720	16690	16720	16690	320
308	20231103	151100	1074723420	16700	16700	16700	16700	71
309	20231103	151000	1073537720	16700	16700	16700	16700	1
310	20231103	150900	1073521020	16710	16710	16710	16710	1
311	20231103	150800	1073504310	16710	16700	16710	16700	21
312	20231103	150700	1073153600	16700	16720	16720	16700	71
313	20231103	150600	1071967860	16680	16680	16680	16680	0
314	20231103	150500	1071967860	16680	16680	16680	16680	0
315	20231103	150400	1071967860	16680	16720	16720	16680	140
316	20231103	150300	1069632620	16720	16710	16720	16710	11
317	20231103	150200	1069448800	16780	16780	16780	16780	0
318	20231103	150100	1069448800	16780	16690	16780	16690	251
319	20231103	150000	1065253910	16670	16670	16670	16670	225
320	20231103	145900	1061503160	16670	16700	16700	16670	155
321	20231103	145800	1058919160	16700	16700	16700	16700	0
322	20231103	145700	1058919160	16700	16700	16700	16700	0
323	20231103	145600	1058919160	16700	16670	16700	16670	44
324	20231103	145500	1058184930	16700	16700	16700	16700	0
325	20231103	145400	1058184930	16700	16670	16700	16670	21
326	20231103	145300	1057834830	16700	16700	16700	16700	1
327	20231103	145200	1057818130	16670	16670	16670	16670	19
328	20231103	145100	1057501400	16670	16670	16670	16670	0
329	20231103	145000	1057501400	16670	16670	16670	16670	80
330	20231103	144900	1056167800	16670	16670	16670	16670	17
331	20231103	144800	1055884410	16700	16690	16700	16690	3
332	20231103	144700	1055834320	16690	16690	16690	16690	0
333	20231103	144600	1055834320	16690	16690	16690	16690	28
334	20231103	144500	1055367000	16710	16710	16710	16710	1
335	20231103	144400	1055350290	16660	16680	16680	16660	391
336	20231103	144300	1048829510	16680	16680	16680	16680	55
337	20231103	144200	1047912110	16680	16690	16690	16680	230
338	20231103	144100	1044075000	16710	16710	16710	16710	2
339	20231103	144000	1044041580	16680	16680	16680	16680	0
340	20231103	143900	1044041580	16680	16680	16680	16680	300
341	20231103	143800	1039037580	16680	16710	16710	16680	100
342	20231103	143700	1037368580	16690	16690	16690	16690	1
343	20231103	143600	1037351890	16690	16680	16690	16680	357
344	20231103	143500	1031395040	16690	16690	16690	16690	100
345	20231103	143400	1029726040	16680	16680	16680	16680	0
346	20231103	143300	1029726040	16680	16680	16680	16680	0
347	20231103	143200	1029726040	16680	16690	16690	16680	26
348	20231103	143100	1029292290	16690	16690	16690	16690	5
349	20231103	143000	1029208840	16690	16690	16690	16690	0
350	20231103	142900	1029208840	16690	16690	16690	16690	2
351	20231103	142800	1029175460	16680	16680	16680	16680	0
352	20231103	142700	1029175460	16680	16690	16690	16680	27
353	20231103	142600	1028725040	16680	16680	16680	16680	0
354	20231103	142500	1028725040	16680	16680	16680	16680	0
355	20231103	142400	1028725040	16680	16680	16680	16680	0
356	20231103	142300	1028725040	16680	16710	16710	16680	20
357	20231103	142200	1028391410	16680	16680	16680	16680	55
358	20231103	142100	1027474010	16690	16690	16690	16690	2
359	20231103	142000	1027440630	16690	16760	16770	16690	24
360	20231103	141900	1027039620	16700	16700	16700	16700	0
361	20231103	141800	1027039620	16700	16700	16700	16700	1
362	20231103	141700	1027022920	16700	16700	16700	16700	100
363	20231103	141600	1025352920	16700	16710	16710	16700	18
364	20231103	141500	1025052220	16770	16770	16770	16770	0
365	20231103	141400	1025052220	16770	16770	16770	16770	10
366	20231103	141300	1024884520	16770	16770	16770	16770	0
367	20231103	141200	1024884520	16770	16770	16770	16770	0
368	20231103	141100	1024884520	16770	16770	16770	16770	0
369	20231103	141000	1024884520	16770	16770	16770	16770	0
370	20231103	140900	1024884520	16770	16770	16770	16770	0
371	20231103	140800	1024884520	16770	16770	16770	16770	3
372	20231103	140700	1024834210	16780	16780	16780	16780	0
373	20231103	140600	1024834210	16780	16780	16780	16780	0
374	20231103	140500	1024834210	16780	16720	16780	16720	397
375	20231103	140400	1018196250	16680	16690	16690	16680	360
376	20231103	140300	1012190780	16690	16690	16690	16690	18
377	20231103	140200	1011890360	16690	16690	16690	16690	0
378	20231103	140100	1011890360	16690	16690	16690	16690	18
379	20231103	140000	1011589940	16720	16720	16720	16720	0
380	20231103	135900	1011589940	16720	16720	16720	16720	0
381	20231103	135800	1011589940	16720	16720	16720	16720	0
382	20231103	135700	1011589940	16720	16720	16720	16720	1
383	20231103	135600	1011573220	16720	16720	16720	16720	40
384	20231103	135500	1010904420	16680	16680	16680	16680	0
385	20231103	135400	1010904420	16680	16680	16680	16680	5
386	20231103	135300	1010821020	16680	16680	16680	16680	100
387	20231103	135200	1009153020	16670	16690	16690	16670	131
388	20231103	135100	1006967960	16680	16690	16690	16680	273
389	20231103	135000	1002414070	16680	16700	16700	16680	161
390	20231103	134900	999727570	16680	16680	16680	16680	20
391	20231103	134800	999393970	16680	16710	16720	16680	255
392	20231103	134700	995136890	16700	16700	16700	16700	0
393	20231103	134600	995136890	16700	16700	16700	16700	0
394	20231103	134500	995136890	16700	16700	16700	16700	226
395	20231103	134400	991362690	16700	16700	16700	16700	27
396	20231103	134300	990911790	16700	16680	16700	16680	103
397	20231103	134200	989193690	16680	16680	16680	16680	300
398	20231103	134100	984189690	16690	16690	16690	16690	0
399	20231103	134000	984189690	16690	16690	16690	16690	0
400	20231103	133900	984189690	16690	16690	16690	16690	35
401	20231103	133800	983605540	16680	16680	16680	16680	4
402	20231103	133700	983538820	16690	16690	16690	16690	0
403	20231103	133600	983538820	16690	16700	16700	16690	6
404	20231103	133500	983438670	16670	16670	16670	16670	0
405	20231103	133400	983438670	16670	16670	16670	16670	0
406	20231103	133300	983438670	16670	16670	16670	16670	67
407	20231103	133200	982321780	16660	16660	16660	16660	9
408	20231103	133100	982171840	16660	16660	16660	16660	0
409	20231103	133000	982171840	16660	16660	16660	16660	119
410	20231103	132900	980189300	16660	16660	16660	16660	0
411	20231103	132800	980189300	16660	16660	16660	16660	220
412	20231103	132700	976524100	16660	16660	16660	16660	324
413	20231103	132600	971126260	16660	16660	16660	16660	0
414	20231103	132500	971126260	16660	16660	16660	16660	1
415	20231103	132400	971109600	16620	16710	16710	16620	51
416	20231103	132300	970261180	16650	16640	16650	16640	30
417	20231103	132200	969761850	16640	16630	16640	16630	11
418	20231103	132100	969578910	16620	16620	16620	16620	10
419	20231103	132000	969412710	16640	16620	16640	16620	60
420	20231103	131900	968415110	16640	16640	16640	16640	141
421	20231103	131800	966068870	16640	16640	16640	16640	82
422	20231103	131700	964704390	16650	16660	16660	16650	185
423	20231103	131600	961624130	16660	16650	16660	16650	51
424	20231103	131500	960774480	16650	16650	16650	16650	17
425	20231103	131400	960491430	16650	16660	16660	16650	36
426	20231103	131300	959891770	16650	16700	16700	16650	452
427	20231103	131200	952348910	16700	16700	16700	16700	9
428	20231103	131100	952198610	16690	16690	16690	16690	10
429	20231103	131000	952031710	16680	16680	16680	16680	10
430	20231103	130900	951864910	16700	16700	16700	16700	0
431	20231103	130800	951864910	16700	16700	16700	16700	143
432	20231103	130700	949476810	16700	16700	16700	16700	1
433	20231103	130600	949460110	16700	16690	16700	16690	16
434	20231103	130500	949193010	16710	16670	16710	16670	33
435	20231103	130400	948642380	16670	16670	16670	16670	10
436	20231103	130300	948475680	16650	16670	16770	16650	76
437	20231103	130200	947203950	16670	16670	16770	16660	108
438	20231103	130100	945400380	16650	16650	16650	16650	36
439	20231103	130000	944800980	16610	16640	16640	16610	183
440	20231103	125900	941759790	16650	16650	16650	16650	11
441	20231103	125800	941576640	16610	16670	16670	16600	531
442	20231103	125700	932755450	16620	16620	16620	16620	1
443	20231103	125600	932738830	16620	16620	16620	16620	21
444	20231103	125500	932389810	16620	16620	16620	16620	80
445	20231103	125400	931060210	16620	16620	16620	16620	84
446	20231103	125300	929664130	16670	16630	16670	16620	677
447	20231103	125200	918408800	16630	16660	16660	16630	1286
448	20231103	125100	897001350	16670	16670	16690	16670	313
449	20231103	125000	891783580	16670	16690	16700	16670	570
450	20231103	124900	882275450	16690	16720	16720	16690	1112
451	20231103	124800	863701700	16720	16790	16790	16720	291
452	20231103	124700	858833180	16740	16740	16740	16740	0
453	20231103	124600	858833180	16740	16730	16790	16730	76
454	20231103	124500	857561540	16730	16730	16730	16730	10
455	20231103	124400	857394240	16730	16770	16770	16730	50
456	20231103	124300	856557400	16780	16820	16820	16780	5
457	20231103	124200	856473340	16820	16800	16820	16800	3
458	20231103	124100	856422920	16800	16790	16800	16790	28
459	20231103	124000	855952600	16790	16790	16790	16790	1
460	20231103	123900	855935810	16790	16750	16790	16750	113
461	20231103	123800	854043020	16750	16740	16750	16740	11
462	20231103	123700	853858870	16730	16750	16750	16730	23
463	20231103	123600	853474040	16730	16690	16750	16690	437
464	20231103	123500	846176250	16690	16750	16750	16690	887
465	20231103	123400	831359350	16710	16720	16720	16710	213
466	20231103	123300	827799210	16720	16760	16760	16720	2446
467	20231103	123200	786826840	16760	16770	16790	16760	61
468	20231103	123100	785803470	16760	16800	16800	16760	20
469	20231103	123000	785468230	16760	16760	16760	16760	270
470	20231103	122900	780943030	16760	16770	16770	16760	53
471	20231103	122800	780054370	16770	16770	16770	16770	10
472	20231103	122700	779886670	16770	16770	16770	16770	19
473	20231103	122600	779568040	16760	16790	16790	16760	8
474	20231103	122500	779433840	16760	16790	16790	16760	1811
475	20231103	122400	749062860	16790	16790	16790	16790	110
476	20231103	122300	747215960	16790	16800	16800	16790	186
477	20231103	122200	744092310	16790	16820	16820	16790	1297
478	20231103	122100	722295370	16820	16820	16820	16820	70
479	20231103	122000	721117970	16830	16850	16850	16830	381
480	20231103	121900	714704030	16850	16850	16850	16850	20
481	20231103	121800	714367030	16840	16840	16840	16840	36
482	20231103	121700	713760790	16840	16840	16840	16840	20
483	20231103	121600	713423990	16840	16850	16850	16840	410
484	20231103	121500	706517620	16850	16860	16860	16850	12
485	20231103	121400	706315400	16850	16850	16850	16850	10
486	20231103	121300	706146900	16850	16850	16850	16850	180
487	20231103	121200	703113900	16850	16850	16860	16850	138
488	20231103	121100	700788010	16860	16860	16860	16860	0
489	20231103	121000	700788010	16860	16860	16860	16860	158
490	20231103	120900	698124130	16860	16860	16860	16860	20
491	20231103	120800	697786930	16860	16860	16860	16860	10
492	20231103	120700	697618330	16860	16860	16860	16860	10
493	20231103	120600	697449730	16860	16860	16860	16860	0
494	20231103	120500	697449730	16860	16860	16860	16860	2
495	20231103	120400	697416010	16890	16890	16890	16890	0
496	20231103	120300	697416010	16890	16850	16890	16850	71
497	20231103	120200	696217620	16850	16850	16850	16850	28
498	20231103	120100	695745820	16850	16850	16850	16850	0
499	20231103	120000	695745820	16850	16850	16850	16850	109
500	20231103	115900	693909170	16850	16890	16890	16850	19
501	20231103	115800	693588940	16890	16890	16890	16890	3
502	20231103	115700	693538270	16890	16890	16890	16890	1
503	20231103	115600	693521380	16850	16870	16870	16850	244
504	20231103	115500	689407540	16860	16860	16860	16860	0
505	20231103	115400	689407540	16860	16870	16870	16860	18
506	20231103	115300	689103960	16890	16890	16890	16890	0
507	20231103	115200	689103960	16890	16890	16890	16890	264
508	20231103	115100	684645000	16860	16860	16860	16860	16
509	20231103	115000	684375240	16890	16890	16890	16890	1
510	20231103	114900	684358350	16860	16860	16860	16860	0
511	20231103	114800	684358350	16860	16860	16860	16860	16
512	20231103	114700	684088590	16890	16890	16890	16890	0
513	20231103	114600	684088590	16890	16860	16890	16860	11
514	20231103	114500	683903100	16880	16910	16910	16880	320
515	20231103	114400	678500970	16960	16960	16960	16960	0
516	20231103	114300	678500970	16960	16960	16960	16960	0
517	20231103	114200	678500970	16960	16960	16960	16960	0
518	20231103	114100	678500970	16960	16960	16960	16960	276
519	20231103	114000	673820010	16970	16900	16970	16900	20
520	20231103	113900	673481940	16890	16920	16920	16890	153
521	20231103	113800	670896060	16920	16920	16920	16920	2
522	20231103	113700	670862220	16970	16970	16970	16970	5
523	20231103	113600	670777370	16920	16920	16920	16920	0
524	20231103	113500	670777370	16920	16950	16970	16920	265
525	20231103	113400	666290740	16950	16950	16950	16950	1
526	20231103	113300	666273790	16950	16910	16950	16910	31
527	20231103	113200	665749040	16870	16870	16870	16870	1
528	20231103	113100	665732170	16910	16900	16910	16900	40
529	20231103	113000	665055970	16900	16900	16900	16900	1
530	20231103	112900	665039070	16890	16890	16890	16890	0
531	20231103	112800	665039070	16890	16890	16890	16890	39
532	20231103	112700	664380360	16860	16860	16860	16860	0
533	20231103	112600	664380360	16860	16860	16860	16860	30
534	20231103	112500	663874560	16850	16850	16850	16850	44
535	20231103	112400	663133160	16850	16860	16860	16850	138
536	20231103	112300	660807650	16850	16900	16900	16850	456
537	20231103	112200	653123980	16850	16870	16870	16850	132
538	20231103	112100	650898820	16870	16870	16870	16870	10
539	20231103	112000	650730120	16860	16860	16860	16860	0
540	20231103	111900	650730120	16860	16870	16870	16860	100
541	20231103	111800	649044020	16860	16890	16890	16860	10
542	20231103	111700	648875310	16970	16970	16970	16970	0
543	20231103	111600	648875310	16970	16970	16970	16970	0
544	20231103	111500	648875310	16970	16900	16970	16900	50
545	20231103	111400	648028310	16840	16850	16850	16840	22
546	20231103	111300	647657700	16840	16840	16840	16840	0
547	20231103	111200	647657700	16840	16840	16840	16840	0
548	20231103	111100	647657700	16840	16860	16860	16840	363
549	20231103	111000	641540160	16860	16860	16860	16860	20
550	20231103	110900	641202960	16900	16960	16960	16900	11
551	20231103	110800	641017000	16860	16860	16860	16860	0
552	20231103	110700	641017000	16860	16960	16960	16860	101
553	20231103	110600	639313040	16910	16910	16910	16910	0
554	20231103	110500	639313040	16910	16930	16970	16910	167
555	20231103	110400	636481660	16930	16930	16930	16930	1
556	20231103	110300	636464730	16910	16870	16910	16860	196
557	20231103	110200	633154690	16860	16880	16880	16860	13
558	20231103	110100	632935410	16870	16870	16870	16870	16
559	20231103	110000	632665490	16880	16880	16880	16880	30
560	20231103	105900	632159090	16880	16880	16880	16880	7
561	20231103	105800	632040930	16880	16880	16880	16880	224
562	20231103	105700	628259810	16880	16890	16890	16880	44
563	20231103	105600	627517030	16880	16900	16900	16880	133
564	20231103	105500	625271950	16910	16910	16910	16910	1
565	20231103	105400	625255040	16870	16890	16890	16870	110
566	20231103	105300	623398540	16930	16930	16930	16930	1
567	20231103	105200	623381610	16930	16880	16930	16870	101
568	20231103	105100	621677610	16870	16870	16870	16870	102
569	20231103	105000	619956870	16950	16890	16950	16880	115
570	20231103	104900	618015590	16900	16930	16930	16900	4
571	20231103	104800	617947950	16950	16950	16950	16950	1
572	20231103	104700	617931000	16950	16950	16950	16950	0
573	20231103	104600	617931000	16950	16950	16950	16950	0
574	20231103	104500	617931000	16950	16940	16950	16940	120
575	20231103	104400	615897780	16940	16940	16940	16940	4
576	20231103	104300	615830020	16950	16950	16950	16950	0
577	20231103	104200	615830020	16950	16950	16950	16950	0
578	20231103	104100	615830020	16950	16940	16950	16940	11
579	20231103	104000	615643580	16960	16960	16960	16960	10
580	20231103	103900	615473980	16970	16970	16970	16970	0
581	20231103	103800	615473980	16970	16950	16970	16940	6
582	20231103	103700	615372240	16970	16930	16970	16900	6
583	20231103	103600	615270680	16890	16910	16910	16890	274
584	20231103	103500	610642790	16890	16950	16950	16860	465
585	20231103	103400	602799680	16860	16860	16860	16860	106
586	20231103	103300	601012520	16860	16880	16880	16860	197
587	20231103	103200	597687290	16880	16880	16880	16880	100
588	20231103	103100	595999290	16900	16900	16900	16900	0
589	20231103	103000	595999290	16900	16900	16900	16900	1
590	20231103	102900	595982390	16880	16920	16920	16880	63
591	20231103	102800	594918700	16990	16990	16990	16990	0
592	20231103	102700	594918700	16990	16870	16990	16870	440
593	20231103	102600	587492760	16860	16880	16880	16860	63
594	20231103	102500	586430400	16890	16890	16890	16890	10
595	20231103	102400	586261500	16900	16940	16940	16900	1324
596	20231103	102300	563852130	16940	16920	16940	16910	267
597	20231103	102200	559329690	16900	16900	16900	16900	0
598	20231103	102100	559329690	16900	16930	16930	16900	321
599	20231103	102000	553900460	16930	16930	16930	16930	322
600	20231103	101900	548449000	16970	16970	16970	16970	318
601	20231103	101800	543052540	17030	17040	17040	17030	120
602	20231103	101700	541008740	17050	16950	17050	16950	209
603	20231103	101600	537460540	16920	16950	16950	16920	3
604	20231103	101500	537409720	16960	16960	16960	16960	0
605	20231103	101400	537409720	16960	16960	16960	16960	6
606	20231103	101300	537307960	16910	16910	16910	16910	0
607	20231103	101200	537307960	16910	16940	16940	16910	39
608	20231103	101100	536647990	16940	16910	16940	16910	3
609	20231103	101000	536597230	16940	16940	16970	16940	4
610	20231103	100900	536529440	16940	16950	16950	16940	67
611	20231103	100800	535394350	16970	16940	16970	16940	7
612	20231103	100700	535275620	16940	16940	16940	16940	10
613	20231103	100600	535106220	16940	16910	16960	16910	15
614	20231103	100500	534851910	16940	16940	16940	16940	0
615	20231103	100400	534851910	16940	16940	16950	16940	15
616	20231103	100300	534597750	16880	16880	16890	16880	42
617	20231103	100200	533888710	16850	16850	16850	16850	0
618	20231103	100100	533888710	16850	16880	16880	16850	243
619	20231103	100000	529787080	16870	16940	16940	16870	436
620	20231103	095900	522431140	16930	16930	16930	16930	1
621	20231103	095800	522414210	16860	16860	16860	16860	0
622	20231103	095700	522414210	16860	16920	16920	16860	54
623	20231103	095600	521503710	16900	16820	16900	16820	2425
624	20231103	095500	480660560	16800	16800	16800	16800	70
625	20231103	095400	479484560	16800	16830	16830	16800	536
626	20231103	095300	470476730	16850	16850	16850	16850	233
627	20231103	095200	466550680	16830	16830	16830	16830	62
628	20231103	095100	465507220	16790	16830	16830	16790	582
629	20231103	095000	455723600	16850	16830	16860	16820	759
630	20231103	094900	442946650	16840	16860	16860	16840	684
631	20231103	094800	431422460	16860	16880	16880	16860	11
632	20231103	094700	431236920	16860	16880	16880	16860	6
633	20231103	094600	431135740	16890	16850	16890	16850	156
634	20231103	094500	428506980	16850	16860	16870	16850	52
635	20231103	094400	427630570	16860	16850	16860	16850	623
636	20231103	094300	417127570	16850	16850	16860	16850	209
637	20231103	094200	413605360	16850	16860	16860	16850	121
638	20231103	094100	411565920	16860	16840	16860	16820	202
639	20231103	094000	408160920	16820	16950	16950	16820	2329
640	20231103	093900	368861060	16950	16960	16980	16950	173
641	20231103	093800	365928120	16960	16960	16960	16960	72
642	20231103	093700	364707000	16980	16980	16980	16970	267
643	20231103	093600	360175860	16980	16990	16990	16980	56
644	20231103	093500	359224920	17090	17000	17090	16990	138
645	20231103	093400	356877410	16990	16990	16990	16990	2
646	20231103	093300	356843430	16980	16980	16980	16980	2
647	20231103	093200	356809470	16980	17070	17070	16970	27
648	20231103	093100	356349920	16960	16960	17070	16950	77
649	20231103	093000	355043110	16960	16980	16980	16950	599
650	20231103	092900	344885010	17100	16990	17100	16990	39
651	20231103	092800	344221740	16990	16990	16990	16980	494
652	20231103	092700	335830270	16990	17040	17050	16990	679
653	20231103	092600	324284680	17040	17040	17080	17040	37
654	20231103	092500	323653800	17040	17040	17040	17040	258
655	20231103	092400	319257480	17040	17000	17090	17000	77
656	20231103	092300	317945350	16980	17010	17010	16980	4
657	20231103	092200	317877340	17040	17000	17040	16950	641
658	20231103	092100	306998460	17000	17040	17040	17000	147
659	20231103	092000	304497100	17000	17010	17040	16990	491
660	20231103	091900	296149940	17020	17050	17050	17010	435
661	20231103	091800	288745390	17090	17170	17170	17050	1070
662	20231103	091700	270434580	17170	17120	17260	17120	48
663	20231103	091600	269611450	17140	17300	17300	17140	1116
664	20231103	091500	250357000	17300	17370	17390	17260	892
665	20231103	091400	234929220	17320	17280	17390	17280	1682
666	20231103	091300	205792190	17310	17210	17310	17210	1213
667	20231103	091200	184861390	17210	17130	17210	17100	1177
668	20231103	091100	164627410	17120	17030	17130	17030	169
669	20231103	091000	161737760	17020	17100	17100	17020	315
670	20231103	090900	156365110	17100	16960	17100	16960	176
671	20231103	090800	153363800	16970	16950	16970	16950	125
672	20231103	090700	151244250	16940	16900	16940	16900	644
673	20231103	090600	140350150	16900	16900	16920	16900	1050
674	20231103	090500	122603550	16900	16940	16940	16900	557
675	20231103	090400	113183820	16920	17040	17040	16910	1620
676	20231103	090300	85634710	17040	17040	17040	17030	406
677	20231103	090200	78717990	17040	17030	17050	17030	91
678	20231103	090100	77168100	17020	17120	17140	17010	1601
679	20231103	090000	49814680	17120	17100	17210	17100	2908