KissMeData/065510/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	194000	1103852970	15050	15050	15050	15050	964
3	20231103	193900	1103852970	15050	15050	15050	15050	0
4	20231103	193800	1103852970	15050	15050	15050	15050	0
5	20231103	193700	1103852970	15050	15050	15050	15050	0
6	20231103	193600	1103852970	15050	15050	15050	15050	0
7	20231103	193500	1103852970	15050	15050	15050	15050	0
8	20231103	193400	1103852970	15050	15050	15050	15050	0
9	20231103	193300	1103852970	15050	15050	15050	15050	0
10	20231103	193200	1103852970	15050	15050	15050	15050	0
11	20231103	193100	1103852970	15050	15050	15050	15050	0
12	20231103	193000	1103852970	15050	15050	15050	15050	0
13	20231103	192900	1103852970	15050	15050	15050	15050	0
14	20231103	192800	1103852970	15050	15050	15050	15050	0
15	20231103	192700	1103852970	15050	15050	15050	15050	0
16	20231103	192600	1103852970	15050	15050	15050	15050	0
17	20231103	192500	1103852970	15050	15050	15050	15050	0
18	20231103	192400	1103852970	15050	15050	15050	15050	0
19	20231103	192300	1103852970	15050	15050	15050	15050	0
20	20231103	192200	1103852970	15050	15050	15050	15050	0
21	20231103	192100	1103852970	15050	15050	15050	15050	0
22	20231103	192000	1103852970	15050	15050	15050	15050	0
23	20231103	191900	1103852970	15050	15050	15050	15050	0
24	20231103	191800	1103852970	15050	15050	15050	15050	0
25	20231103	191700	1103852970	15050	15050	15050	15050	0
26	20231103	191600	1103852970	15050	15050	15050	15050	0
27	20231103	191500	1103852970	15050	15050	15050	15050	0
28	20231103	191400	1103852970	15050	15050	15050	15050	0
29	20231103	191300	1103852970	15050	15050	15050	15050	0
30	20231103	191200	1103852970	15050	15050	15050	15050	0
31	20231103	191100	1103852970	15050	15050	15050	15050	0
32	20231103	191000	1103852970	15050	15050	15050	15050	964
33	20231103	190900	1103852970	15050	15050	15050	15050	0
34	20231103	190800	1103852970	15050	15050	15050	15050	0
35	20231103	190700	1103852970	15050	15050	15050	15050	0
36	20231103	190600	1103852970	15050	15050	15050	15050	0
37	20231103	190500	1103852970	15050	15050	15050	15050	0
38	20231103	190400	1103852970	15050	15050	15050	15050	0
39	20231103	190300	1103852970	15050	15050	15050	15050	0
40	20231103	190200	1103852970	15050	15050	15050	15050	0
41	20231103	190100	1103852970	15050	15050	15050	15050	0
42	20231103	190000	1103852970	15050	15050	15050	15050	0
43	20231103	185900	1103852970	15050	15050	15050	15050	0
44	20231103	185800	1103852970	15050	15050	15050	15050	0
45	20231103	185700	1103852970	15050	15050	15050	15050	0
46	20231103	185600	1103852970	15050	15050	15050	15050	0
47	20231103	185500	1103852970	15050	15050	15050	15050	0
48	20231103	185400	1103852970	15050	15050	15050	15050	0
49	20231103	185300	1103852970	15050	15050	15050	15050	0
50	20231103	185200	1103852970	15050	15050	15050	15050	0
51	20231103	185100	1103852970	15050	15050	15050	15050	0
52	20231103	185000	1103852970	15050	15050	15050	15050	0
53	20231103	184900	1103852970	15050	15050	15050	15050	0
54	20231103	184800	1103852970	15050	15050	15050	15050	0
55	20231103	184700	1103852970	15050	15050	15050	15050	0
56	20231103	184600	1103852970	15050	15050	15050	15050	0
57	20231103	184500	1103852970	15050	15050	15050	15050	0
58	20231103	184400	1103852970	15050	15050	15050	15050	0
59	20231103	184300	1103852970	15050	15050	15050	15050	0
60	20231103	184200	1103852970	15050	15050	15050	15050	0
61	20231103	184100	1103852970	15050	15050	15050	15050	0
62	20231103	184000	1103852970	15050	15050	15050	15050	964
63	20231103	183900	1103852970	15050	15050	15050	15050	0
64	20231103	183800	1103852970	15050	15050	15050	15050	0
65	20231103	183700	1103852970	15050	15050	15050	15050	0
66	20231103	183600	1103852970	15050	15050	15050	15050	0
67	20231103	183500	1103852970	15050	15050	15050	15050	0
68	20231103	183400	1103852970	15050	15050	15050	15050	0
69	20231103	183300	1103852970	15050	15050	15050	15050	0
70	20231103	183200	1103852970	15050	15050	15050	15050	0
71	20231103	183100	1103852970	15050	15050	15050	15050	0
72	20231103	183000	1103852970	15050	15050	15050	15050	0
73	20231103	182900	1103852970	15050	15050	15050	15050	0
74	20231103	182800	1103852970	15050	15050	15050	15050	0
75	20231103	182700	1103852970	15050	15050	15050	15050	0
76	20231103	182600	1103852970	15050	15050	15050	15050	0
77	20231103	182500	1103852970	15050	15050	15050	15050	0
78	20231103	182400	1103852970	15050	15050	15050	15050	0
79	20231103	182300	1103852970	15050	15050	15050	15050	0
80	20231103	182200	1103852970	15050	15050	15050	15050	0
81	20231103	182100	1103852970	15050	15050	15050	15050	0
82	20231103	182000	1103852970	15050	15050	15050	15050	0
83	20231103	181900	1103852970	15050	15050	15050	15050	0
84	20231103	181800	1103852970	15050	15050	15050	15050	0
85	20231103	181700	1103852970	15050	15050	15050	15050	0
86	20231103	181600	1103852970	15050	15050	15050	15050	0
87	20231103	181500	1103852970	15050	15050	15050	15050	0
88	20231103	181400	1103852970	15050	15050	15050	15050	0
89	20231103	181300	1103852970	15050	15050	15050	15050	0
90	20231103	181200	1103852970	15050	15050	15050	15050	0
91	20231103	181100	1103852970	15050	15050	15050	15050	0
92	20231103	181000	1103852970	15050	15050	15050	15050	964
93	20231103	180900	1103852970	15050	15050	15050	15050	0
94	20231103	180800	1103852970	15050	15050	15050	15050	0
95	20231103	180700	1103852970	15050	15050	15050	15050	0
96	20231103	180600	1103852970	15050	15050	15050	15050	0
97	20231103	180500	1103852970	15050	15050	15050	15050	0
98	20231103	180400	1103852970	15050	15050	15050	15050	0
99	20231103	180300	1103852970	15050	15050	15050	15050	0
100	20231103	180200	1103852970	15050	15050	15050	15050	0
101	20231103	180100	1103852970	15050	15050	15050	15050	0
102	20231103	180000	1103852970	15050	15050	15050	15050	0
103	20231103	175900	1103852970	15050	15050	15050	15050	0
104	20231103	175800	1103852970	15050	15050	15050	15050	0
105	20231103	175700	1103852970	15050	15050	15050	15050	0
106	20231103	175600	1103852970	15050	15050	15050	15050	0
107	20231103	175500	1103852970	15050	15050	15050	15050	0
108	20231103	175400	1103852970	15050	15050	15050	15050	0
109	20231103	175300	1103852970	15050	15050	15050	15050	0
110	20231103	175200	1103852970	15050	15050	15050	15050	0
111	20231103	175100	1103852970	15050	15050	15050	15050	0
112	20231103	175000	1103852970	15050	15050	15050	15050	0
113	20231103	174900	1103852970	15050	15050	15050	15050	0
114	20231103	174800	1103852970	15050	15050	15050	15050	0
115	20231103	174700	1103852970	15050	15050	15050	15050	0
116	20231103	174600	1103852970	15050	15050	15050	15050	0
117	20231103	174500	1103852970	15050	15050	15050	15050	0
118	20231103	174400	1103852970	15050	15050	15050	15050	0
119	20231103	174300	1103852970	15050	15050	15050	15050	0
120	20231103	174200	1103852970	15050	15050	15050	15050	0
121	20231103	174100	1103852970	15050	15050	15050	15050	0
122	20231103	174000	1103852970	15050	15050	15050	15050	964
123	20231103	173900	1103852970	15050	15050	15050	15050	0
124	20231103	173800	1103852970	15050	15050	15050	15050	0
125	20231103	173700	1103852970	15050	15050	15050	15050	0
126	20231103	173600	1103852970	15050	15050	15050	15050	0
127	20231103	173500	1103852970	15050	15050	15050	15050	0
128	20231103	173400	1103852970	15050	15050	15050	15050	0
129	20231103	173300	1103852970	15050	15050	15050	15050	0
130	20231103	173200	1103852970	15050	15050	15050	15050	0
131	20231103	173100	1103852970	15050	15050	15050	15050	0
132	20231103	173000	1103852970	15050	15050	15050	15050	0
133	20231103	172900	1103852970	15050	15050	15050	15050	0
134	20231103	172800	1103852970	15050	15050	15050	15050	0
135	20231103	172700	1103852970	15050	15050	15050	15050	0
136	20231103	172600	1103852970	15050	15050	15050	15050	0
137	20231103	172500	1103852970	15050	15050	15050	15050	0
138	20231103	172400	1103852970	15050	15050	15050	15050	0
139	20231103	172300	1103852970	15050	15050	15050	15050	0
140	20231103	172200	1103852970	15050	15050	15050	15050	0
141	20231103	172100	1103852970	15050	15050	15050	15050	0
142	20231103	172000	1103852970	15050	15050	15050	15050	0
143	20231103	171900	1103852970	15050	15050	15050	15050	0
144	20231103	171800	1103852970	15050	15050	15050	15050	0
145	20231103	171700	1103852970	15050	15050	15050	15050	0
146	20231103	171600	1103852970	15050	15050	15050	15050	0
147	20231103	171500	1103852970	15050	15050	15050	15050	0
148	20231103	171400	1103852970	15050	15050	15050	15050	0
149	20231103	171300	1103852970	15050	15050	15050	15050	0
150	20231103	171200	1103852970	15050	15050	15050	15050	0
151	20231103	171100	1103852970	15050	15050	15050	15050	0
152	20231103	171000	1103852970	15050	15050	15050	15050	964
153	20231103	170900	1103852970	15050	15050	15050	15050	0
154	20231103	170800	1103852970	15050	15050	15050	15050	0
155	20231103	170700	1103852970	15050	15050	15050	15050	0
156	20231103	170600	1103852970	15050	15050	15050	15050	0
157	20231103	170500	1103852970	15050	15050	15050	15050	0
158	20231103	170400	1103852970	15050	15050	15050	15050	0
159	20231103	170300	1103852970	15050	15050	15050	15050	0
160	20231103	170200	1103852970	15050	15050	15050	15050	0
161	20231103	170100	1103852970	15050	15050	15050	15050	0
162	20231103	170000	1103852970	15050	15050	15050	15050	0
163	20231103	165900	1103852970	15050	15050	15050	15050	0
164	20231103	165800	1103852970	15050	15050	15050	15050	0
165	20231103	165700	1103852970	15050	15050	15050	15050	0
166	20231103	165600	1103852970	15050	15050	15050	15050	0
167	20231103	165500	1103852970	15050	15050	15050	15050	0
168	20231103	165400	1103852970	15050	15050	15050	15050	0
169	20231103	165300	1103852970	15050	15050	15050	15050	0
170	20231103	165200	1103852970	15050	15050	15050	15050	0
171	20231103	165100	1103852970	15050	15050	15050	15050	0
172	20231103	165000	1103852970	15050	15050	15050	15050	0
173	20231103	164900	1103852970	15050	15050	15050	15050	0
174	20231103	164800	1103852970	15050	15050	15050	15050	0
175	20231103	164700	1103852970	15050	15050	15050	15050	0
176	20231103	164600	1103852970	15050	15050	15050	15050	0
177	20231103	164500	1103852970	15050	15050	15050	15050	0
178	20231103	164400	1103852970	15050	15050	15050	15050	0
179	20231103	164300	1103852970	15050	15050	15050	15050	0
180	20231103	164200	1103852970	15050	15050	15050	15050	0
181	20231103	164100	1103852970	15050	15050	15050	15050	0
182	20231103	164000	1103852970	15050	15050	15050	15050	964
183	20231103	163900	1103852970	15050	15050	15050	15050	0
184	20231103	163800	1103852970	15050	15050	15050	15050	0
185	20231103	163700	1103852970	15050	15050	15050	15050	0
186	20231103	163600	1103852970	15050	15050	15050	15050	0
187	20231103	163500	1103852970	15050	15050	15050	15050	0
188	20231103	163400	1103852970	15050	15050	15050	15050	0
189	20231103	163300	1103852970	15050	15050	15050	15050	0
190	20231103	163200	1103852970	15050	15050	15050	15050	0
191	20231103	163100	1103852970	15050	15050	15050	15050	0
192	20231103	163000	1103852970	15050	15050	15050	15050	0
193	20231103	162900	1103852970	15050	15050	15050	15050	0
194	20231103	162800	1103852970	15050	15050	15050	15050	0
195	20231103	162700	1103852970	15050	15050	15050	15050	0
196	20231103	162600	1103852970	15050	15050	15050	15050	0
197	20231103	162500	1103852970	15050	15050	15050	15050	0
198	20231103	162400	1103852970	15050	15050	15050	15050	0
199	20231103	162300	1103852970	15050	15050	15050	15050	0
200	20231103	162200	1103852970	15050	15050	15050	15050	0
201	20231103	162100	1103852970	15050	15050	15050	15050	0
202	20231103	162000	1103852970	15050	15050	15050	15050	0
203	20231103	161900	1103852970	15050	15050	15050	15050	0
204	20231103	161800	1103852970	15050	15050	15050	15050	0
205	20231103	161700	1103852970	15050	15050	15050	15050	0
206	20231103	161600	1103852970	15050	15050	15050	15050	0
207	20231103	161500	1103852970	15050	15050	15050	15050	0
208	20231103	161400	1103852970	15050	15050	15050	15050	0
209	20231103	161300	1103852970	15050	15050	15050	15050	0
210	20231103	161200	1103852970	15050	15050	15050	15050	0
211	20231103	161100	1103852970	15050	15050	15050	15050	0
212	20231103	161000	1103852970	15050	15050	15050	15050	964
213	20231103	160900	1103852970	15050	15050	15050	15050	0
214	20231103	160800	1103852970	15050	15050	15050	15050	0
215	20231103	160700	1103852970	15050	15050	15050	15050	0
216	20231103	160600	1103852970	15050	15050	15050	15050	0
217	20231103	160500	1103852970	15050	15050	15050	15050	0
218	20231103	160400	1103852970	15050	15050	15050	15050	0
219	20231103	160300	1103852970	15050	15050	15050	15050	0
220	20231103	160200	1103852970	15050	15050	15050	15050	0
221	20231103	160100	1103852970	15050	15050	15050	15050	0
222	20231103	160000	1103852970	15050	15050	15050	15050	0
223	20231103	155900	1103852970	15050	15050	15050	15050	0
224	20231103	155800	1103852970	15050	15050	15050	15050	0
225	20231103	155700	1103852970	15050	15050	15050	15050	0
226	20231103	155600	1103852970	15050	15050	15050	15050	0
227	20231103	155500	1103852970	15050	15050	15050	15050	0
228	20231103	155400	1103852970	15050	15050	15050	15050	0
229	20231103	155300	1103852970	15050	15050	15050	15050	0
230	20231103	155200	1103852970	15050	15050	15050	15050	0
231	20231103	155100	1103852970	15050	15050	15050	15050	0
232	20231103	155000	1103852970	15050	15050	15050	15050	0
233	20231103	154900	1103852970	15050	15050	15050	15050	0
234	20231103	154800	1103852970	15050	15050	15050	15050	0
235	20231103	154700	1103852970	15050	15050	15050	15050	0
236	20231103	154600	1103852970	15050	15050	15050	15050	0
237	20231103	154500	1103852970	15050	15050	15050	15050	0
238	20231103	154400	1103852970	15050	15050	15050	15050	0
239	20231103	154300	1103852970	15050	15050	15050	15050	0
240	20231103	154200	1103852970	15050	15050	15050	15050	0
241	20231103	154100	1103852970	15050	15050	15050	15050	0
242	20231103	154000	1103852970	15050	15050	15050	15050	964
243	20231103	153900	1103852970	15050	15050	15050	15050	0
244	20231103	153800	1103852970	15050	15050	15050	15050	0
245	20231103	153700	1103852970	15050	15050	15050	15050	0
246	20231103	153600	1103852970	15050	15050	15050	15050	0
247	20231103	153500	1103852970	15050	15050	15050	15050	0
248	20231103	153400	1103852970	15050	15050	15050	15050	0
249	20231103	153300	1103852970	15050	15050	15050	15050	0
250	20231103	153200	1103852970	15050	15050	15050	15050	0
251	20231103	153100	1103852970	15050	15050	15050	15050	0
252	20231103	153000	1103852970	15050	15050	15050	15050	964
253	20231103	152900	1089344770	15080	15080	15080	15080	0
254	20231103	152800	1089344770	15080	15080	15080	15080	0
255	20231103	152700	1089344770	15080	15080	15080	15080	0
256	20231103	152600	1089344770	15080	15080	15080	15080	0
257	20231103	152500	1089344770	15080	15080	15080	15080	0
258	20231103	152400	1089344770	15080	15080	15080	15080	0
259	20231103	152300	1089344770	15080	15080	15080	15080	0
260	20231103	152200	1089344770	15080	15080	15080	15080	0
261	20231103	152100	1089344770	15080	15080	15080	15080	0
262	20231103	152000	1089344770	15080	15080	15080	15080	0
263	20231103	151900	1089344770	15080	15080	15080	15050	271
264	20231103	151800	1085259490	15070	15070	15070	15070	34
265	20231103	151700	1084747110	15050	15030	15050	15030	747
266	20231103	151600	1073506110	15030	15030	15030	15030	115
267	20231103	151500	1071777660	15040	15040	15040	15040	2
268	20231103	151400	1071747580	15040	15040	15040	15040	302
269	20231103	151300	1067205500	15040	15040	15040	15040	69
270	20231103	151200	1066167740	15040	15040	15040	15040	0
271	20231103	151100	1066167740	15040	15050	15050	15040	356
272	20231103	151000	1060812700	15050	15050	15050	15040	67
273	20231103	150900	1059804410	15040	15050	15050	15040	16
274	20231103	150800	1059563670	15050	15050	15050	15040	19
275	20231103	150700	1059277780	15040	15040	15040	15040	9
276	20231103	150600	1059142420	15040	15040	15040	15040	52
277	20231103	150500	1058360340	15050	15050	15050	15050	0
278	20231103	150400	1058360340	15050	15050	15050	15050	3
279	20231103	150300	1058315190	15040	15060	15060	15040	57
280	20231103	150200	1057457890	15060	15050	15060	15050	302
281	20231103	150100	1052909970	15050	15050	15050	15050	11
282	20231103	150000	1052744420	15050	15050	15060	15050	37
283	20231103	145900	1052187540	15050	15050	15050	15050	230
284	20231103	145800	1048726040	15050	15050	15050	15050	0
285	20231103	145700	1048726040	15050	15050	15050	15050	217
286	20231103	145600	1045460190	15040	15040	15040	15040	254
287	20231103	145500	1041640030	15040	15040	15040	15040	10
288	20231103	145400	1041489630	15040	15030	15040	15030	3
289	20231103	145300	1041444520	15030	15030	15030	15030	47
290	20231103	145200	1040738110	15030	15030	15030	15020	1362
291	20231103	145100	1020272090	15030	15030	15030	15030	6
292	20231103	145000	1020181910	15030	15040	15040	15030	28
293	20231103	144900	1019760970	15040	15040	15040	15040	1
294	20231103	144800	1019745930	15040	15040	15040	15040	0
295	20231103	144700	1019745930	15040	15030	15040	15030	10
296	20231103	144600	1019595610	15030	15040	15040	15030	142
297	20231103	144500	1017461160	15040	15040	15040	15040	12
298	20231103	144400	1017280680	15050	15050	15050	15050	21
299	20231103	144300	1016964630	15040	15040	15040	15040	43
300	20231103	144200	1016317910	15040	15040	15040	15040	70
301	20231103	144100	1015265110	15050	15050	15050	15050	0
302	20231103	144000	1015265110	15050	15040	15050	15040	30
303	20231103	143900	1014813620	15030	15030	15030	15030	0
304	20231103	143800	1014813620	15030	15030	15030	15030	231
305	20231103	143700	1011341690	15030	15030	15030	15030	8
306	20231103	143600	1011221450	15050	15040	15050	15030	32
307	20231103	143500	1010740270	15030	15030	15030	15030	26
308	20231103	143400	1010349490	15030	15030	15030	15030	41
309	20231103	143300	1009733260	15020	15030	15030	15020	518
310	20231103	143200	1001950820	15030	15030	15040	15020	739
311	20231103	143100	990839380	15030	15030	15030	15030	24
312	20231103	143000	990478660	15030	15030	15030	15030	30
313	20231103	142900	990027760	15040	15040	15040	15040	66
314	20231103	142800	989035120	15040	15040	15040	15040	12
315	20231103	142700	988854640	15040	15040	15040	15040	89
316	20231103	142600	987516080	15040	15040	15040	15040	0
317	20231103	142500	987516080	15040	15040	15040	15040	6
318	20231103	142400	987425840	15040	15040	15040	15040	5
319	20231103	142300	987350640	15040	15040	15040	15040	21
320	20231103	142200	987034800	15030	15040	15040	15030	264
321	20231103	142100	983064300	15050	15050	15050	15050	178
322	20231103	142000	980385400	15050	15050	15050	15050	5
323	20231103	141900	980310150	15050	15050	15050	15050	8
324	20231103	141800	980189750	15040	15040	15040	15040	6
325	20231103	141700	980099510	15050	15050	15050	15050	2
326	20231103	141600	980069410	15050	15040	15050	15040	13
327	20231103	141500	979873810	15050	15040	15050	15040	46
328	20231103	141400	979181940	15050	15050	15050	15050	13
329	20231103	141300	978986290	15040	15040	15040	15040	0
330	20231103	141200	978986290	15040	15050	15050	15040	330
331	20231103	141100	974019850	15050	15060	15060	15050	203
332	20231103	141000	970964270	15060	15060	15060	15060	8
333	20231103	140900	970843790	15050	15050	15050	15050	51
334	20231103	140800	970076240	15050	15050	15050	15050	501
335	20231103	140700	962536190	15040	15040	15040	15040	93
336	20231103	140600	961137470	15030	15040	15040	15030	90
337	20231103	140500	959784670	15040	15030	15040	15030	68
338	20231103	140400	958762610	15030	15030	15030	15030	0
339	20231103	140300	958762610	15030	15030	15030	15030	0
340	20231103	140200	958762610	15030	15030	15030	15030	17
341	20231103	140100	958507100	15030	15030	15030	15030	206
342	20231103	140000	955410920	15040	15040	15040	15040	8
343	20231103	135900	955290600	15040	15040	15040	15040	0
344	20231103	135800	955290600	15040	15030	15040	15030	8
345	20231103	135700	955170340	15040	15040	15040	15040	8
346	20231103	135600	955050020	15040	15040	15040	15040	10
347	20231103	135500	954899620	15030	15030	15030	15030	0
348	20231103	135400	954899620	15030	15030	15030	15030	0
349	20231103	135300	954899620	15030	15030	15030	15030	0
350	20231103	135200	954899620	15030	15030	15030	15020	497
351	20231103	135100	947430960	15030	15040	15040	15030	28
352	20231103	135000	947009900	15040	15040	15040	15040	2
353	20231103	134900	946979820	15040	15040	15040	15040	0
354	20231103	134800	946979820	15040	15040	15040	15040	0
355	20231103	134700	946979820	15040	15040	15040	15040	13
356	20231103	134600	946784300	15030	15030	15030	15030	33
357	20231103	134500	946288310	15030	15030	15030	15020	378
358	20231103	134400	940607050	15030	15030	15030	15030	10
359	20231103	134300	940456750	15030	15030	15030	15030	456
360	20231103	134200	933603070	15030	15030	15030	15030	7
361	20231103	134100	933497860	15030	15030	15030	15030	100
362	20231103	134000	931994860	15030	15030	15030	15030	0
363	20231103	133900	931994860	15030	15030	15030	15030	0
364	20231103	133800	931994860	15030	15030	15030	15030	359
365	20231103	133700	926599090	15030	15030	15030	15030	0
366	20231103	133600	926599090	15030	15030	15030	15030	0
367	20231103	133500	926599090	15030	15060	15060	15030	20
368	20231103	133400	926298250	15060	15060	15060	15060	0
369	20231103	133300	926298250	15060	15040	15060	15040	29
370	20231103	133200	925861550	15030	15030	15030	15030	6
371	20231103	133100	925771370	15030	15030	15030	15030	0
372	20231103	133000	925771370	15030	15030	15030	15030	0
373	20231103	132900	925771370	15030	15030	15030	15030	0
374	20231103	132800	925771370	15030	15030	15030	15030	6
375	20231103	132700	925681190	15080	15040	15080	15040	200
376	20231103	132600	922669180	15040	15040	15040	15040	0
377	20231103	132500	922669180	15040	15040	15040	15040	0
378	20231103	132400	922669180	15040	15040	15040	15040	2
379	20231103	132300	922639100	15030	15030	15030	15030	72
380	20231103	132200	921556940	15030	15030	15030	15030	136
381	20231103	132100	919512860	15030	15040	15040	15030	739
382	20231103	132000	908405610	15030	15030	15030	15030	136
383	20231103	131900	906361530	15040	15040	15040	15040	0
384	20231103	131800	906361530	15040	15040	15040	15040	9
385	20231103	131700	906226170	15040	15040	15040	15040	0
386	20231103	131600	906226170	15040	15040	15040	15040	3
387	20231103	131500	906181050	15040	15040	15040	15040	1
388	20231103	131400	906166010	15040	15040	15040	15040	285
389	20231103	131300	901879610	15040	15000	15040	15000	273
390	20231103	131200	897775220	15010	15010	15010	15010	19
391	20231103	131100	897490030	15000	15000	15000	15000	1
392	20231103	131000	897475030	14990	14990	14990	14990	0
393	20231103	130900	897475030	14990	14990	14990	14990	0
394	20231103	130800	897475030	14990	14990	14990	14990	36
395	20231103	130700	896935390	14990	14990	14990	14990	0
396	20231103	130600	896935390	14990	14970	14990	14970	165
397	20231103	130500	894464130	14970	14960	14970	14960	31
398	20231103	130400	894000360	14970	14970	14970	14970	0
399	20231103	130300	894000360	14970	14980	14980	14970	349
400	20231103	130200	888772670	14980	14980	14980	14980	100
401	20231103	130100	887274670	14980	14980	14980	14980	0
402	20231103	130000	887274670	14980	14990	14990	14980	7
403	20231103	125900	887169800	14980	14980	14980	14980	0
404	20231103	125800	887169800	14980	14990	14990	14980	606
405	20231103	125700	878086860	15000	15000	15000	15000	6
406	20231103	125600	877996860	15010	15010	15010	15010	9
407	20231103	125500	877861770	15010	15010	15010	15010	70
408	20231103	125400	876811070	15010	15010	15010	15010	0
409	20231103	125300	876811070	15010	15010	15010	15010	58
410	20231103	125200	875940490	15010	15010	15010	15010	0
411	20231103	125100	875940490	15010	15010	15010	15010	2
412	20231103	125000	875910470	14990	14990	14990	14990	0
413	20231103	124900	875910470	14990	15020	15020	14990	255
414	20231103	124800	872084690	15010	15010	15010	15010	0
415	20231103	124700	872084690	15010	15010	15010	15010	13
416	20231103	124600	871889560	15010	15010	15010	15010	7
417	20231103	124500	871784490	15010	15010	15010	15010	2
418	20231103	124400	871754470	15010	15010	15010	15010	8
419	20231103	124300	871634390	15010	15010	15010	15010	0
420	20231103	124200	871634390	15010	15010	15010	15010	2
421	20231103	124100	871604370	15010	15000	15010	15000	108
422	20231103	124000	869984290	15000	15010	15010	15000	12
423	20231103	123900	869804230	15010	15000	15010	15000	41
424	20231103	123800	869189150	15010	15010	15010	15010	2
425	20231103	123700	869159130	15010	15010	15010	15010	8
426	20231103	123600	869039050	15000	15000	15010	15000	130
427	20231103	123500	867088820	15000	15000	15000	15000	24
428	20231103	123400	866728820	15000	14990	15000	14990	12
429	20231103	123300	866548860	15000	15000	15000	15000	2
430	20231103	123200	866518860	14980	15000	15000	14980	236
431	20231103	123100	862979790	15010	15010	15010	15010	10
432	20231103	123000	862829690	15010	15010	15010	15010	0
433	20231103	122900	862829690	15010	15010	15010	15010	9
434	20231103	122800	862694600	15010	15010	15010	15010	1
435	20231103	122700	862679590	15010	15010	15010	15010	2
436	20231103	122600	862649570	15010	15010	15010	15010	1
437	20231103	122500	862634560	15000	15000	15000	15000	6
438	20231103	122400	862544560	15010	15000	15010	15000	38
439	20231103	122300	861974550	15010	15020	15020	15010	3
440	20231103	122200	861929510	15020	15020	15020	15020	0
441	20231103	122100	861929510	15020	15010	15020	15010	12
442	20231103	122000	861749310	15010	15010	15010	15010	0
443	20231103	121900	861749310	15010	15020	15020	15010	274
444	20231103	121800	857634920	15030	15040	15040	15030	9
445	20231103	121700	857499640	15030	15030	15030	15030	0
446	20231103	121600	857499640	15030	15040	15040	15030	11
447	20231103	121500	857334300	15040	15030	15040	15030	211
448	20231103	121400	854162890	15040	15040	15040	15040	11
449	20231103	121300	853997450	15030	15030	15030	15030	5
450	20231103	121200	853922300	15040	15030	15040	15030	2
451	20231103	121100	853892230	15040	15040	15040	15040	1
452	20231103	121000	853877190	15030	15040	15040	15030	149
453	20231103	120900	851636290	15050	15050	15050	15050	31
454	20231103	120800	851169740	15040	15040	15040	15040	3
455	20231103	120700	851124620	15050	15050	15050	15050	1
456	20231103	120600	851109570	15040	15040	15040	15040	23
457	20231103	120500	850763650	15030	15030	15030	15030	21
458	20231103	120400	850448020	15030	15050	15050	15030	117
459	20231103	120300	848689490	15050	15050	15050	15050	8
460	20231103	120200	848569090	15050	15030	15050	15030	9
461	20231103	120100	848433780	15040	15040	15040	15040	0
462	20231103	120000	848433780	15040	15040	15040	15040	1
463	20231103	115900	848418740	15030	15030	15030	15030	5
464	20231103	115800	848343590	15030	15030	15030	15030	8
465	20231103	115700	848223350	15030	15030	15030	15030	1
466	20231103	115600	848208320	15030	15030	15030	15030	112
467	20231103	115500	846524960	15040	15040	15040	15040	1
468	20231103	115400	846509920	15040	15040	15040	15040	2
469	20231103	115300	846479840	15040	15040	15040	15040	2
470	20231103	115200	846449760	15050	15050	15050	15050	22
471	20231103	115100	846118660	15040	15040	15040	15040	6
472	20231103	115000	846028420	15050	15050	15050	15050	101
473	20231103	114900	844508370	15050	15050	15050	15050	7
474	20231103	114800	844403020	15020	15020	15020	15020	0
475	20231103	114700	844403020	15020	15030	15030	15020	700
476	20231103	114600	833888290	15040	15040	15040	15040	0
477	20231103	114500	833888290	15040	15040	15040	15040	8
478	20231103	114400	833767970	15040	15060	15060	15040	281
479	20231103	114300	829538980	15080	15080	15080	15080	6
480	20231103	114200	829448500	15080	15080	15080	15050	10
481	20231103	114100	829297880	15080	15080	15080	15080	4
482	20231103	114000	829237560	15080	15070	15080	15070	2
483	20231103	113900	829207410	15070	15070	15070	15070	0
484	20231103	113800	829207410	15070	15050	15070	15050	83
485	20231103	113700	827958200	15060	15080	15080	15060	604
486	20231103	113600	818861940	15080	15080	15080	15080	0
487	20231103	113500	818861940	15080	15080	15080	15080	8
488	20231103	113400	818741300	15070	15070	15070	15070	3
489	20231103	113300	818696090	15070	15080	15080	15070	67
490	20231103	113200	817685740	15080	15080	15080	15080	3
491	20231103	113100	817640500	15080	15070	15080	15070	14
492	20231103	113000	817429510	15060	15060	15060	15060	0
493	20231103	112900	817429510	15060	15080	15080	15060	31
494	20231103	112800	816962310	15080	15090	15090	15080	224
495	20231103	112700	813584240	15090	15090	15090	15080	26
496	20231103	112600	813191960	15090	15090	15090	15090	20
497	20231103	112500	812890160	15090	15090	15090	15090	68
498	20231103	112400	811864040	15090	15090	15090	15090	441
499	20231103	112300	805209350	15090	15080	15090	15080	117
500	20231103	112200	803444530	15070	15070	15070	15070	126
501	20231103	112100	801545710	15070	15070	15070	15070	16
502	20231103	112000	801304590	15070	15070	15070	15070	20
503	20231103	111900	801003190	15070	15070	15070	15070	25
504	20231103	111800	800626440	15070	15060	15070	15060	48
505	20231103	111700	799903410	15060	15070	15070	15060	41
506	20231103	111600	799285890	15070	15080	15080	15070	110
507	20231103	111500	797628080	15080	15080	15080	15070	24
508	20231103	111400	797266220	15080	15080	15080	15080	15
509	20231103	111300	797040020	15080	15080	15080	15080	13
510	20231103	111200	796843980	15080	15080	15080	15080	19
511	20231103	111100	796557460	15080	15090	15090	15070	25
512	20231103	111000	796180540	15090	15090	15090	15090	25
513	20231103	110900	795803290	15090	15080	15090	15080	127
514	20231103	110800	793888100	15080	15090	15090	15070	164
515	20231103	110700	791415530	15090	15090	15090	15090	12
516	20231103	110600	791234450	15090	15090	15090	15090	25
517	20231103	110500	790857200	15100	15100	15100	15100	30
518	20231103	110400	790404200	15100	15100	15100	15100	74
519	20231103	110300	789286800	15100	15100	15100	15090	179
520	20231103	110200	786584000	15100	15090	15100	15090	111
521	20231103	110100	784908900	15090	15080	15100	15080	1229
522	20231103	110000	766364580	15080	15070	15080	15070	202
523	20231103	105900	763320410	15050	15050	15050	15050	0
524	20231103	105800	763320410	15050	15070	15070	15050	672
525	20231103	105700	753205570	15070	15070	15070	15060	132
526	20231103	105600	751216380	15070	15070	15070	15070	14
527	20231103	105500	751005400	15070	15080	15080	15060	89
528	20231103	105400	749664380	15090	15080	15090	15080	17
529	20231103	105300	749407960	15070	15060	15080	15050	336
530	20231103	105200	744341700	15060	15040	15100	15040	5059
531	20231103	105100	667954320	15040	15040	15040	15040	96
532	20231103	105000	666510480	15040	15000	15100	15000	10468
533	20231103	104900	508540080	15000	15000	15000	15000	163
534	20231103	104800	506095080	15000	15000	15000	15000	12
535	20231103	104700	505915080	15000	14990	15000	14980	46
536	20231103	104600	505225620	14950	14950	14950	14950	0
537	20231103	104500	505225620	14950	15020	15020	14950	326
538	20231103	104400	500347630	15020	15030	15030	15020	14
539	20231103	104300	500137280	15030	15040	15040	15030	603
540	20231103	104200	491074120	15040	15020	15040	15020	375
541	20231103	104100	485436090	15020	15020	15020	15020	21
542	20231103	104000	485120670	15020	15030	15030	15020	35
543	20231103	103900	484594940	15030	15060	15060	15020	238
544	20231103	103800	481018220	15050	15060	15060	15030	93
545	20231103	103700	479620080	15070	15010	15080	15000	2644
546	20231103	103600	439791620	15000	15000	15010	15000	471
547	20231103	103500	432726530	15000	15000	15000	15000	12
548	20231103	103400	432546530	15000	14990	15000	14990	15
549	20231103	103300	432321630	14990	14970	14990	14970	110
550	20231103	103200	430673510	14970	14940	14970	14930	406
551	20231103	103100	424601140	14940	14940	14940	14940	18
552	20231103	103000	424332220	14940	14940	14940	14940	9
553	20231103	102900	424197760	14940	14940	14940	14940	1
554	20231103	102800	424182820	14940	14950	14960	14940	155
555	20231103	102700	421865790	14950	14980	14980	14940	402
556	20231103	102600	415855870	15000	14930	15000	14930	768
557	20231103	102500	404348210	14930	14920	14930	14920	11
558	20231103	102400	404184040	14930	14930	14930	14930	1
559	20231103	102300	404169110	14920	14920	14920	14920	18
560	20231103	102200	403900550	14910	14900	14910	14900	61
561	20231103	102100	402991460	14890	14900	14900	14890	6
562	20231103	102000	402902070	14890	14880	14890	14880	17
563	20231103	101900	402648990	14880	14880	14880	14880	5
564	20231103	101800	402574590	14880	14890	14890	14880	11
565	20231103	101700	402410890	14880	14880	14880	14880	0
566	20231103	101600	402410890	14880	14870	14880	14870	106
567	20231103	101500	400833770	14870	14940	14940	14870	1054
568	20231103	101400	385115870	14930	14880	14930	14880	326
569	20231103	101300	380254950	14880	14870	14880	14870	146
570	20231103	101200	378083140	14890	14900	14900	14890	398
571	20231103	101100	372156910	14900	14900	14900	14900	1
572	20231103	101000	372142010	14890	14890	14890	14880	10
573	20231103	100900	371993150	14880	14890	14890	14880	5
574	20231103	100800	371918740	14880	14870	14880	14870	38
575	20231103	100700	371353640	14870	14880	14890	14850	100
576	20231103	100600	369865820	14880	14870	14880	14870	13
577	20231103	100500	369672410	14870	14870	14870	14870	4
578	20231103	100400	369612930	14840	14840	14880	14840	103
579	20231103	100300	368083360	14820	14850	14850	14820	7
580	20231103	100200	367979590	14840	14840	14840	14840	0
581	20231103	100100	367979590	14840	14830	14840	14830	33
582	20231103	100000	367490190	14870	14890	14890	14870	102
583	20231103	095900	365971430	14900	14900	14900	14900	0
584	20231103	095800	365971430	14900	14800	14900	14800	101
585	20231103	095700	364469480	14790	14790	14790	14790	7
586	20231103	095600	364365950	14780	14790	14790	14770	25
587	20231103	095500	363996490	14790	14780	14800	14780	115
588	20231103	095400	362295460	14770	14770	14770	14770	57
589	20231103	095300	361453570	14760	14770	14770	14760	15
590	20231103	095200	361232130	14780	14780	14780	14780	28
591	20231103	095100	360818290	14780	14810	14810	14780	7
592	20231103	095000	360714770	14800	14800	14800	14800	22
593	20231103	094900	360389170	14860	14790	14880	14790	307
594	20231103	094800	355837070	14760	14790	14790	14760	32
595	20231103	094700	355364720	14800	14800	14800	14800	2
596	20231103	094600	355335120	14790	14780	14810	14760	179
597	20231103	094500	352688860	14780	14770	14780	14770	7
598	20231103	094400	352585460	14760	14770	14770	14760	72
599	20231103	094300	351522730	14770	14760	14770	14760	39
600	20231103	094200	350947060	14750	14760	14760	14730	9
601	20231103	094100	350814380	14750	14740	14750	14740	45
602	20231103	094000	350150910	14750	14770	14780	14750	1629
603	20231103	093900	326107590	14770	14780	14780	14770	10
604	20231103	093800	325959880	14780	14780	14780	14760	1824
605	20231103	093700	299018950	14780	14810	14810	14780	50
606	20231103	093600	298279280	14830	14830	14830	14830	3
607	20231103	093500	298234790	14820	14820	14820	14820	156
608	20231103	093400	295922870	14820	14810	14820	14790	1859
609	20231103	093300	268406540	14820	14860	14860	14810	154
610	20231103	093200	266121240	14860	14840	14860	14840	227
611	20231103	093100	262748880	14830	14850	14860	14830	424
612	20231103	093000	256452680	14930	14930	14930	14930	9
613	20231103	092900	256318310	14940	14810	14940	14810	1242
614	20231103	092800	237839960	14810	14830	14880	14810	25
615	20231103	092700	237469110	14840	14820	14900	14810	1270
616	20231103	092600	218587410	14860	14810	14860	14810	466
617	20231103	092500	211681230	14810	14810	14810	14810	14
618	20231103	092400	211473890	14810	14820	14820	14800	581
619	20231103	092300	202871090	14820	14830	14830	14810	1430
620	20231103	092200	181677070	14830	14820	14830	14820	521
621	20231103	092100	173955640	14830	14810	14830	14810	53
622	20231103	092000	173170300	14810	14810	14810	14800	339
623	20231103	091900	168151910	14810	14820	14820	14810	310
624	20231103	091800	163558120	14820	14850	14850	14820	339
625	20231103	091700	158529920	14850	14850	14850	14840	198
626	20231103	091600	155590170	14850	14880	14880	14850	687
627	20231103	091500	145383600	14870	14900	14900	14870	472
628	20231103	091400	138356470	14900	14900	14910	14890	600
629	20231103	091300	129416530	14900	14900	14910	14900	75
630	20231103	091200	128298560	14910	14950	14950	14900	1194
631	20231103	091100	110483380	14970	15000	15000	14970	405
632	20231103	091000	104418370	15000	15010	15010	15000	2
633	20231103	090900	104388360	15000	15000	15000	15000	1
634	20231103	090800	104373360	14990	14990	14990	14990	434
635	20231103	090700	97867700	14990	14900	15000	14900	292
636	20231103	090600	93505160	14890	14890	14890	14890	311
637	20231103	090500	88874370	14930	14900	14930	14900	355
638	20231103	090400	83577190	14910	15000	15000	14900	1139
639	20231103	090300	66552120	15020	15090	15140	15020	2851
640	20231103	090200	23628670	15090	15100	15100	15090	12
641	20231103	090100	23447580	15090	15080	15160	15080	400
642	20231103	090000	17407580	15080	15070	15080	15070	1155